American Funds Fundamental Invs 529-F-3 (FEEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
99.07
+0.15 (0.15%)
At close: Apr 27, 2026
FEEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | 0.15% |
| Apr 24, 2026 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | 0.79% |
| Apr 23, 2026 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | -0.42% |
| Apr 22, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 1.47% |
| Apr 21, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | -0.84% |
| Apr 20, 2026 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | -0.31% |
| Apr 17, 2026 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | 1.27% |
| Apr 16, 2026 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | -0.16% |
| Apr 15, 2026 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | 0.62% |
| Apr 14, 2026 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 1.47% |
| Apr 13, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 1.40% |
| Apr 10, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.20% |
| Apr 9, 2026 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 0.39% |
| Apr 8, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 3.28% |
| Apr 7, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 0.42% |
| Apr 6, 2026 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.66% |
| Apr 2, 2026 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | -0.07% |
| Apr 1, 2026 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 0.88% |
| Mar 31, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 2.96% |
| Mar 30, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | -0.62% |
| Mar 27, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | -1.66% |
| Mar 26, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -2.20% |
| Mar 25, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 0.54% |
| Mar 24, 2026 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | -0.42% |
| Mar 23, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.98% |
| Mar 20, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -1.89% |
| Mar 19, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | -0.45% |
| Mar 18, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -1.78% |
| Mar 17, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.67 | 0.38% |
| Mar 16, 2026 | 92.55 | 92.55 | 92.55 | 92.55 | 92.32 | 1.37% |
| Mar 13, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.07 | -0.62% |
| Mar 12, 2026 | 91.87 | 91.87 | 91.87 | 91.87 | 91.64 | -1.73% |
| Mar 11, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.25 | -0.09% |
| Mar 10, 2026 | 93.57 | 93.57 | 93.57 | 93.57 | 93.33 | 0.03% |
| Mar 9, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.30 | 0.94% |
| Mar 6, 2026 | 92.67 | 92.67 | 92.67 | 92.67 | 92.44 | -1.41% |
| Mar 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.76 | -0.49% |
| Mar 4, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 94.22 | 0.75% |
| Mar 3, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.52 | -1.92% |
| Mar 2, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.36 | -0.19% |
| Feb 27, 2026 | 95.78 | 95.78 | 95.78 | 95.78 | 95.54 | -0.52% |
| Feb 26, 2026 | 96.28 | 96.28 | 96.28 | 96.28 | 96.04 | -0.15% |
| Feb 25, 2026 | 96.42 | 96.42 | 96.42 | 96.42 | 96.18 | 1.04% |
| Feb 24, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.19 | 0.90% |
| Feb 23, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 94.34 | -1.27% |
| Feb 20, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.56 | 0.96% |
| Feb 19, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.65 | -0.07% |
| Feb 18, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.72 | 0.70% |
| Feb 17, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.06 | 0.03% |
| Feb 13, 2026 | 94.27 | 94.27 | 94.27 | 94.27 | 94.03 | 0.02% |
| Feb 12, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.01 | -1.26% |
| Feb 11, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.21 | 0.10% |
| Feb 10, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.11 | -0.47% |
| Feb 9, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.56 | 0.58% |
| Feb 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.01 | 2.55% |
| Feb 5, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.65 | -1.31% |
| Feb 4, 2026 | 94.11 | 94.11 | 94.11 | 94.11 | 93.87 | -0.60% |
| Feb 3, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.44 | -1.19% |
| Feb 2, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.58 | 0.39% |
| Jan 30, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.21 | -1.18% |
| Jan 29, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.35 | 0.03% |
| Jan 28, 2026 | 96.56 | 96.56 | 96.56 | 96.56 | 96.32 | 0.26% |
| Jan 27, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.07 | 0.75% |
| Jan 26, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.35 | 0.28% |
| Jan 23, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.08 | 0.19% |
| Jan 22, 2026 | 95.14 | 95.14 | 95.14 | 95.14 | 94.90 | 0.35% |
| Jan 21, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | 94.57 | 1.13% |
| Jan 20, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.51 | -2.05% |
| Jan 16, 2026 | 95.71 | 95.71 | 95.71 | 95.71 | 95.47 | 0.41% |
| Jan 15, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.08 | 0.52% |
| Jan 14, 2026 | 94.83 | 94.83 | 94.83 | 94.83 | 94.59 | -0.30% |
| Jan 13, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 94.88 | -0.24% |
| Jan 12, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.11 | 0.29% |
| Jan 9, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 94.83 | 1.15% |
| Jan 8, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.75 | -0.22% |
| Jan 7, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 93.96 | -0.41% |
| Jan 6, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 94.35 | 1.05% |
| Jan 5, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.37 | 0.83% |
| Jan 2, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.61 | 1.02% |
| Dec 31, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.67 | -0.70% |
| Dec 30, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.32 | -0.03% |
| Dec 29, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.35 | -0.06% |
| Dec 26, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.41 | 0.13% |
| Dec 24, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.29 | 0.39% |
| Dec 23, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 91.93 | 0.53% |
| Dec 22, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.44 | 0.91% |
| Dec 19, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.61 | 1.05% |
| Dec 18, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.67 | 1.11% |
| Dec 17, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.69 | -6.99% |
| Dec 16, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 89.79 | -0.44% |
| Dec 15, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 90.18 | -0.45% |
| Dec 12, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 90.59 | -1.84% |
| Dec 11, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 92.29 | 0.21% |
| Dec 10, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 92.09 | 0.90% |
| Dec 9, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 91.27 | 0.08% |
| Dec 8, 2025 | 97.09 | 97.09 | 97.09 | 97.09 | 91.20 | 0.18% |
| Dec 5, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 91.04 | 0.28% |
| Dec 4, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 90.79 | -0.01% |
| Dec 3, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 90.80 | 0.22% |
| Dec 2, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 90.60 | 0.20% |