American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.99
-0.46 (-0.49%)
Mar 5, 2026, 9:30 AM EST
FFXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -1.42% |
| Mar 5, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | -0.49% |
| Mar 4, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.75% |
| Mar 3, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -1.92% |
| Mar 2, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | -0.19% |
| Feb 27, 2026 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | -0.52% |
| Feb 26, 2026 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | -0.15% |
| Feb 25, 2026 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 1.04% |
| Feb 24, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 0.90% |
| Feb 23, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | -1.28% |
| Feb 20, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.96% |
| Feb 19, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | -0.06% |
| Feb 18, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.69% |
| Feb 17, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.04% |
| Feb 13, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.02% |
| Feb 12, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -1.26% |
| Feb 11, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.09% |
| Feb 10, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | -0.47% |
| Feb 9, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.58% |
| Feb 6, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 2.56% |
| Feb 5, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | -1.31% |
| Feb 4, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.60% |
| Feb 3, 2026 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | -1.20% |
| Feb 2, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 0.39% |
| Jan 30, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -1.18% |
| Jan 29, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 0.04% |
| Jan 28, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.25% |
| Jan 27, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 0.75% |
| Jan 26, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | 0.28% |
| Jan 23, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 0.19% |
| Jan 22, 2026 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 0.35% |
| Jan 21, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | 1.14% |
| Jan 20, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -2.05% |
| Jan 16, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.40% |
| Jan 15, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 0.52% |
| Jan 14, 2026 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | -0.30% |
| Jan 13, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -0.23% |
| Jan 12, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.28% |
| Jan 9, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | 1.15% |
| Jan 8, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | -0.21% |
| Jan 7, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -0.41% |
| Jan 6, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | 1.04% |
| Jan 5, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0.83% |
| Jan 2, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 1.02% |
| Dec 31, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.70% |
| Dec 30, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | -0.03% |
| Dec 29, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | -0.06% |
| Dec 26, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.13% |
| Dec 24, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 0.39% |
| Dec 23, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.53% |
| Dec 22, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | 0.91% |
| Dec 19, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 1.05% |
| Dec 18, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 1.11% |
| Dec 17, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -6.98% |
| Dec 16, 2025 | 90.09 | 90.09 | 90.09 | 95.58 | 90.08 | -0.44% |
| Dec 15, 2025 | 90.48 | 90.48 | 90.48 | 96.00 | 90.48 | -0.45% |
| Dec 12, 2025 | 90.89 | 90.89 | 90.89 | 96.43 | 90.89 | -1.84% |
| Dec 11, 2025 | 92.59 | 92.59 | 92.59 | 98.24 | 92.59 | 0.21% |
| Dec 10, 2025 | 92.39 | 92.39 | 92.39 | 98.03 | 92.39 | 0.89% |
| Dec 9, 2025 | 91.58 | 91.58 | 91.58 | 97.17 | 91.58 | 0.09% |
| Dec 8, 2025 | 91.50 | 91.50 | 91.50 | 97.08 | 91.50 | 0.18% |
| Dec 5, 2025 | 91.34 | 91.34 | 91.34 | 96.91 | 91.34 | 0.27% |
| Dec 4, 2025 | 91.09 | 91.09 | 91.09 | 96.65 | 91.09 | - |
| Dec 3, 2025 | 91.09 | 91.09 | 91.09 | 96.65 | 91.09 | 0.22% |
| Dec 2, 2025 | 90.90 | 90.90 | 90.90 | 96.44 | 90.90 | 0.20% |
| Dec 1, 2025 | 90.72 | 90.72 | 90.72 | 96.25 | 90.72 | -1.01% |
| Nov 28, 2025 | 91.64 | 91.64 | 91.64 | 97.23 | 91.64 | 0.74% |
| Nov 26, 2025 | 90.97 | 90.97 | 90.97 | 96.52 | 90.97 | 0.95% |
| Nov 25, 2025 | 90.11 | 90.11 | 90.11 | 95.61 | 90.11 | 1.38% |
| Nov 24, 2025 | 88.89 | 88.89 | 88.89 | 94.31 | 88.89 | 1.91% |
| Nov 21, 2025 | 87.22 | 87.22 | 87.22 | 92.54 | 87.22 | 0.75% |
| Nov 20, 2025 | 86.57 | 86.57 | 86.57 | 91.85 | 86.57 | -1.68% |
| Nov 19, 2025 | 88.05 | 88.05 | 88.05 | 93.42 | 88.05 | 0.33% |
| Nov 18, 2025 | 87.76 | 87.76 | 87.76 | 93.11 | 87.76 | -0.73% |
| Nov 17, 2025 | 88.40 | 88.40 | 88.40 | 93.79 | 88.40 | -0.73% |
| Nov 14, 2025 | 89.05 | 89.05 | 89.05 | 94.48 | 89.05 | -0.03% |
| Nov 13, 2025 | 89.08 | 89.08 | 89.08 | 94.51 | 89.08 | -1.92% |
| Nov 12, 2025 | 90.82 | 90.82 | 90.82 | 96.36 | 90.82 | 0.23% |
| Nov 11, 2025 | 90.61 | 90.61 | 90.61 | 96.14 | 90.61 | -0.05% |
| Nov 10, 2025 | 90.66 | 90.66 | 90.66 | 96.19 | 90.66 | 1.67% |
| Nov 7, 2025 | 89.17 | 89.17 | 89.17 | 94.61 | 89.17 | 0.30% |
| Nov 6, 2025 | 88.91 | 88.91 | 88.91 | 94.33 | 88.91 | -0.99% |
| Nov 5, 2025 | 89.79 | 89.79 | 89.79 | 95.27 | 89.79 | 0.70% |
| Nov 4, 2025 | 89.17 | 89.17 | 89.17 | 94.61 | 89.17 | -1.56% |
| Nov 3, 2025 | 90.58 | 90.58 | 90.58 | 96.11 | 90.58 | 0.31% |
| Oct 31, 2025 | 90.30 | 90.30 | 90.30 | 95.81 | 90.30 | -0.05% |
| Oct 30, 2025 | 90.35 | 90.35 | 90.35 | 95.86 | 90.35 | -1.35% |
| Oct 29, 2025 | 91.58 | 91.58 | 91.58 | 97.17 | 91.58 | 0.29% |
| Oct 28, 2025 | 91.32 | 91.32 | 91.32 | 96.89 | 91.32 | -0.04% |
| Oct 27, 2025 | 91.36 | 91.36 | 91.36 | 96.93 | 91.36 | 1.07% |
| Oct 24, 2025 | 90.39 | 90.39 | 90.39 | 95.90 | 90.39 | 1.04% |
| Oct 23, 2025 | 89.45 | 89.45 | 89.45 | 94.91 | 89.45 | 0.65% |
| Oct 22, 2025 | 88.88 | 88.88 | 88.88 | 94.30 | 88.88 | -0.58% |
| Oct 21, 2025 | 89.40 | 89.40 | 89.40 | 94.85 | 89.40 | -0.36% |
| Oct 20, 2025 | 89.72 | 89.72 | 89.72 | 95.19 | 89.72 | 1.02% |
| Oct 17, 2025 | 88.81 | 88.81 | 88.81 | 94.23 | 88.81 | 0.18% |
| Oct 16, 2025 | 88.65 | 88.65 | 88.65 | 94.06 | 88.65 | -0.27% |
| Oct 15, 2025 | 88.89 | 88.89 | 88.89 | 94.31 | 88.89 | 0.46% |
| Oct 14, 2025 | 88.48 | 88.48 | 88.48 | 93.88 | 88.48 | -0.16% |
| Oct 13, 2025 | 88.62 | 88.62 | 88.62 | 94.03 | 88.62 | 2.13% |