American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.65
0.00 (0.00%)
At close: Dec 4, 2025
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
| Dec 3, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 0.22% |
| Dec 2, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 0.20% |
| Dec 1, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | -1.01% |
| Nov 28, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | 0.74% |
| Nov 26, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 0.95% |
| Nov 25, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | 1.38% |
| 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 | 0.75% |
| Nov 20, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -1.68% |
| Nov 19, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.33% |
| Nov 18, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.73% |
| Nov 17, 2025 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | -0.73% |
| Nov 14, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | -0.03% |
| Nov 13, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -1.92% |
| Nov 12, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 0.23% |
| 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 | 1.67% |
| Nov 7, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.30% |
| Nov 6, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.99% |
| Nov 5, 2025 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.70% |
| Nov 4, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -1.56% |
| 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 | 0.29% |
| Oct 28, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | -0.04% |
| Oct 27, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 1.07% |
| Oct 24, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 1.04% |
| Oct 23, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 0.65% |
| 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 | -0.36% |
| Oct 20, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 1.02% |
| 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 | -0.27% |
| Oct 15, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 0.46% |
| 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 | 2.13% |
| Oct 10, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | -2.62% |
| 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 | -0.69% |
| Sep 16, 2025 | 93.54 | 93.54 | 93.54 | 93.76 | 93.54 | 0.01% |
| Sep 15, 2025 | 93.53 | 93.53 | 93.53 | 93.75 | 93.53 | 0.46% |
| Sep 12, 2025 | 93.10 | 93.10 | 93.10 | 93.32 | 93.10 | -0.16% |
| Sep 11, 2025 | 93.25 | 93.25 | 93.25 | 93.47 | 93.25 | 0.74% |
| Sep 10, 2025 | 92.57 | 92.57 | 92.57 | 92.78 | 92.57 | 1.01% |
| Sep 9, 2025 | 91.64 | 91.64 | 91.64 | 91.85 | 91.64 | 0.24% |
| Sep 8, 2025 | 91.42 | 91.42 | 91.42 | 91.63 | 91.42 | 0.49% |
| Sep 5, 2025 | 90.97 | 90.97 | 90.97 | 91.18 | 90.97 | 0.55% |
| Sep 4, 2025 | 90.47 | 90.47 | 90.47 | 90.68 | 90.47 | 0.79% |
| Sep 3, 2025 | 89.76 | 89.76 | 89.76 | 89.97 | 89.76 | 0.17% |
| Sep 2, 2025 | 89.61 | 89.61 | 89.61 | 89.82 | 89.61 | -0.56% |
| Aug 29, 2025 | 90.12 | 90.12 | 90.12 | 90.33 | 90.12 | -0.66% |
| Aug 28, 2025 | 90.72 | 90.72 | 90.72 | 90.93 | 90.72 | 0.60% |
| Aug 27, 2025 | 90.18 | 90.18 | 90.18 | 90.39 | 90.18 | 0.14% |
| Aug 26, 2025 | 90.05 | 90.05 | 90.05 | 90.26 | 90.05 | 0.39% |
| Aug 25, 2025 | 89.70 | 89.70 | 89.70 | 89.91 | 89.70 | -0.51% |
| Aug 22, 2025 | 90.16 | 90.16 | 90.16 | 90.37 | 90.16 | 1.56% |
| Aug 21, 2025 | 88.77 | 88.77 | 88.77 | 88.98 | 88.77 | -0.27% |
| Aug 20, 2025 | 89.01 | 89.01 | 89.01 | 89.22 | 89.01 | -0.32% |
| Aug 19, 2025 | 89.30 | 89.30 | 89.30 | 89.51 | 89.30 | -0.82% |
| Aug 18, 2025 | 90.04 | 90.04 | 90.04 | 90.25 | 90.04 | 0.14% |
| Aug 15, 2025 | 89.91 | 89.91 | 89.91 | 90.12 | 89.91 | -0.40% |
| Aug 14, 2025 | 90.27 | 90.27 | 90.27 | 90.48 | 90.27 | -0.13% |
| Aug 13, 2025 | 90.39 | 90.39 | 90.39 | 90.60 | 90.39 | 0.03% |
| Aug 12, 2025 | 90.36 | 90.36 | 90.36 | 90.57 | 90.36 | 1.35% |
| Aug 11, 2025 | 89.15 | 89.15 | 89.15 | 89.36 | 89.15 | -0.08% |
| Aug 8, 2025 | 89.22 | 89.22 | 89.22 | 89.43 | 89.22 | 0.36% |
| Aug 7, 2025 | 88.90 | 88.90 | 88.90 | 89.11 | 88.90 | 0.03% |
| Aug 6, 2025 | 88.87 | 88.87 | 88.87 | 89.08 | 88.87 | 0.56% |
| Aug 5, 2025 | 88.38 | 88.38 | 88.38 | 88.58 | 88.37 | -0.91% |
| Aug 4, 2025 | 89.18 | 89.18 | 89.18 | 89.39 | 89.18 | 1.76% |
| Aug 1, 2025 | 87.64 | 87.64 | 87.64 | 87.84 | 87.64 | -1.77% |
| Jul 31, 2025 | 89.21 | 89.21 | 89.21 | 89.42 | 89.21 | -0.23% |
| Jul 30, 2025 | 89.42 | 89.42 | 89.42 | 89.63 | 89.42 | 0.15% |
| Jul 29, 2025 | 89.29 | 89.29 | 89.29 | 89.50 | 89.29 | -0.29% |
| Jul 28, 2025 | 89.55 | 89.55 | 89.55 | 89.76 | 89.55 | -0.19% |
| Jul 25, 2025 | 89.72 | 89.72 | 89.72 | 89.93 | 89.72 | 0.31% |
| Jul 24, 2025 | 89.44 | 89.44 | 89.44 | 89.65 | 89.44 | 0.02% |
| Jul 23, 2025 | 89.42 | 89.42 | 89.42 | 89.63 | 89.42 | 0.99% |
| Jul 22, 2025 | 88.55 | 88.55 | 88.55 | 88.75 | 88.54 | -0.48% |
| 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 | 89.11 | 0.36% |
| Jul 16, 2025 | 88.79 | 88.79 | 88.79 | 89.00 | 88.79 | 0.39% |