American Funds Fundamental Invs 529-F-3 (FEEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.66
+0.21 (0.22%)
Dec 3, 2025, 9:30 AM EST
FEEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | 0.28% |
| Dec 4, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -0.01% |
| Dec 3, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 0.22% |
| Dec 2, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.20% |
| Dec 1, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -1.00% |
| Nov 28, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | 0.73% |
| Nov 26, 2025 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | 0.95% |
| Nov 25, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 1.39% |
| Nov 24, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 1.91% |
| Nov 21, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 0.74% |
| Nov 20, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | -1.68% |
| Nov 19, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 0.33% |
| Nov 18, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -0.72% |
| Nov 17, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.73% |
| Nov 14, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | -0.02% |
| Nov 13, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -1.93% |
| Nov 12, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 0.24% |
| Nov 11, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | -0.05% |
| Nov 10, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 1.66% |
| Nov 7, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.30% |
| Nov 6, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | -0.98% |
| Nov 5, 2025 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.69% |
| Nov 4, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | -1.55% |
| Nov 3, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 0.31% |
| Oct 31, 2025 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | -0.05% |
| Oct 30, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -1.35% |
| Oct 29, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | 0.28% |
| Oct 28, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.03% |
| Oct 27, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 1.06% |
| Oct 24, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | 1.04% |
| Oct 23, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.66% |
| Oct 22, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -0.58% |
| Oct 21, 2025 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | -0.37% |
| Oct 20, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.03% |
| Oct 17, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 0.18% |
| Oct 16, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.28% |
| Oct 15, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 0.47% |
| Oct 14, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | -0.16% |
| Oct 13, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 2.12% |
| Oct 10, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -2.61% |
| Oct 9, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.44% |
| Oct 8, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | 0.70% |
| Oct 7, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | -0.50% |
| Oct 6, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 0.20% |
| Oct 3, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.18% |
| Oct 2, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.36% |
| Oct 1, 2025 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | 0.68% |
| Sep 30, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.21% |
| Sep 29, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.33% |
| Sep 26, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.45% |
| Sep 25, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -0.80% |
| Sep 24, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | -0.52% |
| Sep 23, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.17% |
| Sep 22, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | 0.17% |
| Sep 19, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.01% |
| Sep 18, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.68% |
| Sep 17, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.70% |
| Sep 16, 2025 | 93.54 | 93.54 | 93.54 | 93.77 | 93.54 | 0.01% |
| Sep 15, 2025 | 93.53 | 93.53 | 93.53 | 93.76 | 93.53 | 0.46% |
| Sep 12, 2025 | 93.11 | 93.11 | 93.11 | 93.33 | 93.11 | -0.16% |
| Sep 11, 2025 | 93.26 | 93.26 | 93.26 | 93.48 | 93.25 | 0.74% |
| Sep 10, 2025 | 92.57 | 92.57 | 92.57 | 92.79 | 92.57 | 1.02% |
| Sep 9, 2025 | 91.63 | 91.63 | 91.63 | 91.85 | 91.63 | 0.23% |
| Sep 8, 2025 | 91.42 | 91.42 | 91.42 | 91.64 | 91.42 | 0.49% |
| Sep 5, 2025 | 90.97 | 90.97 | 90.97 | 91.19 | 90.97 | 0.55% |
| Sep 4, 2025 | 90.47 | 90.47 | 90.47 | 90.69 | 90.47 | 0.79% |
| Sep 3, 2025 | 89.76 | 89.76 | 89.76 | 89.98 | 89.76 | 0.18% |
| Sep 2, 2025 | 89.60 | 89.60 | 89.60 | 89.82 | 89.60 | -0.58% |
| Aug 29, 2025 | 90.12 | 90.12 | 90.12 | 90.34 | 90.12 | -0.65% |
| Aug 28, 2025 | 90.71 | 90.71 | 90.71 | 90.93 | 90.71 | 0.60% |
| Aug 27, 2025 | 90.17 | 90.17 | 90.17 | 90.39 | 90.17 | 0.13% |
| Aug 26, 2025 | 90.05 | 90.05 | 90.05 | 90.27 | 90.05 | 0.40% |
| Aug 25, 2025 | 89.69 | 89.69 | 89.69 | 89.91 | 89.69 | -0.51% |
| Aug 22, 2025 | 90.15 | 90.15 | 90.15 | 90.37 | 90.15 | 1.55% |
| Aug 21, 2025 | 88.78 | 88.78 | 88.78 | 88.99 | 88.78 | -0.27% |
| Aug 20, 2025 | 89.02 | 89.02 | 89.02 | 89.23 | 89.02 | -0.31% |
| Aug 19, 2025 | 89.29 | 89.29 | 89.29 | 89.51 | 89.29 | -0.82% |
| Aug 18, 2025 | 90.03 | 90.03 | 90.03 | 90.25 | 90.03 | 0.13% |
| Aug 15, 2025 | 89.91 | 89.91 | 89.91 | 90.13 | 89.91 | -0.40% |
| Aug 14, 2025 | 90.27 | 90.27 | 90.27 | 90.49 | 90.27 | -0.12% |
| Aug 13, 2025 | 90.38 | 90.38 | 90.38 | 90.60 | 90.38 | 0.03% |
| Aug 12, 2025 | 90.35 | 90.35 | 90.35 | 90.57 | 90.35 | 1.34% |
| Aug 11, 2025 | 89.16 | 89.16 | 89.16 | 89.37 | 89.15 | -0.07% |
| Aug 8, 2025 | 89.22 | 89.22 | 89.22 | 89.43 | 89.21 | 0.35% |
| Aug 7, 2025 | 88.91 | 88.91 | 88.91 | 89.12 | 88.91 | 0.04% |
| Aug 6, 2025 | 88.87 | 88.87 | 88.87 | 89.08 | 88.87 | 0.56% |
| Aug 5, 2025 | 88.37 | 88.37 | 88.37 | 88.58 | 88.37 | -0.92% |
| Aug 4, 2025 | 89.19 | 89.19 | 89.19 | 89.40 | 89.18 | 1.76% |
| Aug 1, 2025 | 87.64 | 87.64 | 87.64 | 87.85 | 87.64 | -1.77% |
| Jul 31, 2025 | 89.22 | 89.22 | 89.22 | 89.43 | 89.21 | -0.23% |
| Jul 30, 2025 | 89.42 | 89.42 | 89.42 | 89.64 | 89.42 | 0.15% |
| Jul 29, 2025 | 89.29 | 89.29 | 89.29 | 89.51 | 89.29 | -0.29% |
| Jul 28, 2025 | 89.55 | 89.55 | 89.55 | 89.77 | 89.55 | -0.19% |
| Jul 25, 2025 | 89.72 | 89.72 | 89.72 | 89.94 | 89.72 | 0.31% |
| Jul 24, 2025 | 89.44 | 89.44 | 89.44 | 89.66 | 89.44 | 0.03% |
| Jul 23, 2025 | 89.41 | 89.41 | 89.41 | 89.63 | 89.41 | 0.98% |
| Jul 22, 2025 | 88.55 | 88.55 | 88.55 | 88.76 | 88.55 | -0.47% |
| Jul 21, 2025 | 88.97 | 88.97 | 88.97 | 89.18 | 88.97 | 0.07% |
| Jul 18, 2025 | 88.91 | 88.91 | 88.91 | 89.12 | 88.91 | -0.22% |
| Jul 17, 2025 | 89.11 | 89.11 | 89.11 | 89.32 | 89.10 | 0.35% |