Skip to main content
American Funds Fundamental Invs 529-F-2 (FFXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.28
-0.79 (-0.80%)
At close: Apr 28, 2026

FFXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202699.0799.0799.0799.0799.070.15%
Apr 24, 202698.9298.9298.9298.9298.920.79%
Apr 23, 202698.1498.1498.1498.1498.14-0.41%
Apr 22, 202698.5498.5498.5498.5498.541.46%
Apr 21, 202697.1297.1297.1297.1297.12-0.84%
Apr 20, 202697.9497.9497.9497.9497.94-0.31%
Apr 17, 202698.2498.2498.2498.2498.241.27%
Apr 16, 202697.0197.0197.0197.0197.01-0.16%
Apr 15, 202697.1797.1797.1797.1797.170.62%
Apr 14, 202696.5796.5796.5796.5796.571.47%
Apr 13, 202695.1795.1795.1795.1795.171.40%
Apr 10, 202693.8693.8693.8693.8693.860.20%
Apr 9, 202693.6793.6793.6793.6793.670.39%
Apr 8, 202693.3193.3193.3193.3193.313.28%
Apr 7, 202690.3590.3590.3590.3590.350.42%
Apr 6, 202689.9789.9789.9789.9789.970.66%
Apr 2, 202689.3889.3889.3889.3889.38-0.07%
Apr 1, 202689.4489.4489.4489.4489.440.88%
Mar 31, 202688.6688.6688.6688.6688.662.96%
Mar 30, 202686.1186.1186.1186.1186.11-0.62%
Mar 27, 202686.6586.6586.6586.6586.65-1.66%
Mar 26, 202688.1188.1188.1188.1188.11-2.20%
Mar 25, 202690.0990.0990.0990.0990.090.54%
Mar 24, 202689.6189.6189.6189.6189.61-0.42%
Mar 23, 202689.9989.9989.9989.9989.990.98%
Mar 20, 202689.1289.1289.1289.1289.12-1.90%
Mar 19, 202690.8590.8590.8590.8590.85-0.44%
Mar 18, 202691.2591.2591.2591.2591.25-1.77%
Mar 17, 202692.8992.8992.8992.8992.670.38%
Mar 16, 202692.5492.5492.5492.5492.321.37%
Mar 13, 202691.2991.2991.2991.2991.07-0.62%
Mar 12, 202691.8691.8691.8691.8691.64-1.73%
Mar 11, 202693.4893.4893.4893.4893.26-0.09%
Mar 10, 202693.5693.5693.5693.5693.340.03%
Mar 9, 202693.5393.5393.5393.5393.310.94%
Mar 6, 202692.6692.6692.6692.6692.44-1.42%
Mar 5, 202693.9993.9993.9993.9993.76-0.49%
Mar 4, 202694.4594.4594.4594.4594.220.75%
Mar 3, 202693.7593.7593.7593.7593.52-1.92%
Mar 2, 202695.5995.5995.5995.5995.36-0.19%
Feb 27, 202695.7795.7795.7795.7795.54-0.52%
Feb 26, 202696.2796.2796.2796.2796.04-0.15%
Feb 25, 202696.4196.4196.4196.4196.181.04%
Feb 24, 202695.4295.4295.4295.4295.190.90%
Feb 23, 202694.5794.5794.5794.5794.34-1.28%
Feb 20, 202695.8095.8095.8095.8095.570.96%
Feb 19, 202694.8994.8994.8994.8994.66-0.06%
Feb 18, 202694.9594.9594.9594.9594.720.69%
Feb 17, 202694.3094.3094.3094.3094.070.04%
Feb 13, 202694.2694.2694.2694.2694.030.02%
Feb 12, 202694.2494.2494.2494.2494.01-1.26%
Feb 11, 202695.4495.4495.4495.4495.210.09%
Feb 10, 202695.3595.3595.3595.3595.12-0.47%
Feb 9, 202695.8095.8095.8095.8095.570.58%
Feb 6, 202695.2595.2595.2595.2595.022.56%
Feb 5, 202692.8792.8792.8792.8792.65-1.31%
Feb 4, 202694.1094.1094.1094.1093.87-0.60%
Feb 3, 202694.6794.6794.6794.6794.44-1.20%
Feb 2, 202695.8295.8295.8295.8295.590.39%
Jan 30, 202695.4595.4595.4595.4595.22-1.18%
Jan 29, 202696.5996.5996.5996.5996.360.04%
Jan 28, 202696.5596.5596.5596.5596.320.25%
Jan 27, 202696.3196.3196.3196.3196.080.75%
Jan 26, 202695.5995.5995.5995.5995.360.28%
Jan 23, 202695.3295.3295.3295.3295.090.19%
Jan 22, 202695.1495.1495.1495.1494.910.35%
Jan 21, 202694.8194.8194.8194.8194.581.14%
Jan 20, 202693.7493.7493.7493.7493.51-2.05%
Jan 16, 202695.7095.7095.7095.7095.470.40%
Jan 15, 202695.3295.3295.3295.3295.090.52%
Jan 14, 202694.8394.8394.8394.8394.60-0.30%
Jan 13, 202695.1295.1295.1295.1294.89-0.23%
Jan 12, 202695.3495.3495.3495.3495.110.28%
Jan 9, 202695.0795.0795.0795.0794.841.15%
Jan 8, 202693.9993.9993.9993.9993.76-0.21%
Jan 7, 202694.1994.1994.1994.1993.96-0.41%
Jan 6, 202694.5894.5894.5894.5894.351.04%
Jan 5, 202693.6193.6193.6193.6193.390.83%
Jan 2, 202692.8492.8492.8492.8492.621.02%
Dec 31, 202591.9091.9091.9091.9091.68-0.70%
Dec 30, 202592.5592.5592.5592.5592.33-0.03%
Dec 29, 202592.5892.5892.5892.5892.36-0.06%
Dec 26, 202592.6492.6492.6492.6492.420.13%
Dec 24, 202592.5292.5292.5292.5292.300.39%
Dec 23, 202592.1692.1692.1692.1691.940.53%
Dec 22, 202591.6791.6791.6791.6791.450.91%
Dec 19, 202590.8490.8490.8490.8490.621.05%
Dec 18, 202589.9089.9089.9089.9089.681.11%
Dec 17, 202588.9188.9188.9188.9188.70-6.98%
Dec 16, 202595.5895.5895.5895.5889.80-0.44%
Dec 15, 202596.0096.0096.0096.0090.19-0.45%
Dec 12, 202596.4396.4396.4396.4390.60-1.84%
Dec 11, 202598.2498.2498.2498.2492.300.21%
Dec 10, 202598.0398.0398.0398.0392.100.89%
Dec 9, 202597.1797.1797.1797.1791.290.09%
Dec 8, 202597.0897.0897.0897.0891.210.18%
Dec 5, 202596.9196.9196.9196.9191.050.27%
Dec 4, 202596.6596.6596.6596.6590.81-
Dec 3, 202596.6596.6596.6596.6590.810.22%
Dec 2, 202596.4496.4496.4496.4490.610.20%