American Funds Fundamental Invs F2 (FINFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.86
+0.26 (0.27%)
At close: Dec 5, 2025
FINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 0.27% |
| Dec 4, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| Dec 3, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.22% |
| Dec 2, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 0.20% |
| Dec 1, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -1.01% |
| Nov 28, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | 0.74% |
| Nov 26, 2025 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | 0.94% |
| Nov 25, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | 1.39% |
| Nov 24, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 1.91% |
| Nov 21, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | 0.74% |
| Nov 20, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -1.67% |
| Nov 19, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | 0.32% |
| Nov 18, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | -0.71% |
| Nov 17, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -0.73% |
| Nov 14, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | -0.03% |
| Nov 13, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -1.92% |
| Nov 12, 2025 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 0.23% |
| Nov 11, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | -0.05% |
| Nov 10, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 1.67% |
| Nov 7, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.30% |
| Nov 6, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -0.99% |
| Nov 5, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | 0.70% |
| Nov 4, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | -1.56% |
| Nov 3, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.31% |
| Oct 31, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -0.05% |
| Oct 30, 2025 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | -1.35% |
| Oct 29, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | 0.28% |
| Oct 28, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -0.03% |
| Oct 27, 2025 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | 1.07% |
| Oct 24, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 1.04% |
| Oct 23, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.66% |
| Oct 22, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -0.59% |
| Oct 21, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -0.36% |
| Oct 20, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 1.02% |
| Oct 17, 2025 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | 0.18% |
| Oct 16, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | -0.27% |
| Oct 15, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.46% |
| Oct 14, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.16% |
| Oct 13, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 2.13% |
| Oct 10, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -2.62% |
| Oct 9, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.44% |
| Oct 8, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.71% |
| Oct 7, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -0.51% |
| Oct 6, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 0.20% |
| Oct 3, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.18% |
| Oct 2, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.36% |
| Oct 1, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 0.69% |
| Sep 30, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | 0.21% |
| Sep 29, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.33% |
| Sep 26, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.45% |
| Sep 25, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -0.80% |
| Sep 24, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -0.52% |
| Sep 23, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.17% |
| Sep 22, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.17% |
| Sep 19, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.01% |
| Sep 18, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | 0.68% |
| Sep 17, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | -0.69% |
| Sep 16, 2025 | 93.50 | 93.50 | 93.50 | 93.71 | 93.50 | 0.01% |
| Sep 15, 2025 | 93.49 | 93.49 | 93.49 | 93.70 | 93.49 | 0.46% |
| Sep 12, 2025 | 93.06 | 93.06 | 93.06 | 93.27 | 93.06 | -0.15% |
| Sep 11, 2025 | 93.20 | 93.20 | 93.20 | 93.41 | 93.20 | 0.73% |
| Sep 10, 2025 | 92.52 | 92.52 | 92.52 | 92.73 | 92.52 | 1.02% |
| Sep 9, 2025 | 91.58 | 91.58 | 91.58 | 91.79 | 91.58 | 0.23% |
| Sep 8, 2025 | 91.37 | 91.37 | 91.37 | 91.58 | 91.37 | 0.49% |
| Sep 5, 2025 | 90.92 | 90.92 | 90.92 | 91.13 | 90.92 | 0.55% |
| Sep 4, 2025 | 90.43 | 90.43 | 90.43 | 90.63 | 90.43 | 0.79% |
| Sep 3, 2025 | 89.72 | 89.72 | 89.72 | 89.92 | 89.72 | 0.18% |
| Sep 2, 2025 | 89.56 | 89.56 | 89.56 | 89.76 | 89.56 | -0.58% |
| Aug 29, 2025 | 90.08 | 90.08 | 90.08 | 90.28 | 90.08 | -0.65% |
| Aug 28, 2025 | 90.67 | 90.67 | 90.67 | 90.87 | 90.66 | 0.60% |
| Aug 27, 2025 | 90.13 | 90.13 | 90.13 | 90.33 | 90.13 | 0.13% |
| Aug 26, 2025 | 90.01 | 90.01 | 90.01 | 90.21 | 90.01 | 0.40% |
| Aug 25, 2025 | 89.65 | 89.65 | 89.65 | 89.85 | 89.65 | -0.51% |
| Aug 22, 2025 | 90.11 | 90.11 | 90.11 | 90.31 | 90.11 | 1.55% |
| Aug 21, 2025 | 88.73 | 88.73 | 88.73 | 88.93 | 88.73 | -0.27% |
| Aug 20, 2025 | 88.97 | 88.97 | 88.97 | 89.17 | 88.97 | -0.32% |
| Aug 19, 2025 | 89.26 | 89.26 | 89.26 | 89.46 | 89.26 | -0.81% |
| Aug 18, 2025 | 89.99 | 89.99 | 89.99 | 90.19 | 89.99 | 0.13% |
| Aug 15, 2025 | 89.87 | 89.87 | 89.87 | 90.07 | 89.87 | -0.40% |
| Aug 14, 2025 | 90.23 | 90.23 | 90.23 | 90.43 | 90.23 | -0.13% |
| Aug 13, 2025 | 90.35 | 90.35 | 90.35 | 90.55 | 90.35 | 0.03% |
| Aug 12, 2025 | 90.32 | 90.32 | 90.32 | 90.52 | 90.32 | 1.35% |
| Aug 11, 2025 | 89.11 | 89.11 | 89.11 | 89.31 | 89.11 | -0.08% |
| Aug 8, 2025 | 89.18 | 89.18 | 89.18 | 89.38 | 89.18 | 0.36% |
| Aug 7, 2025 | 88.86 | 88.86 | 88.86 | 89.06 | 88.86 | 0.03% |
| Aug 6, 2025 | 88.83 | 88.83 | 88.83 | 89.03 | 88.83 | 0.56% |
| Aug 5, 2025 | 88.33 | 88.33 | 88.33 | 88.53 | 88.33 | -0.91% |
| Aug 4, 2025 | 89.14 | 89.14 | 89.14 | 89.34 | 89.14 | 1.77% |
| Aug 1, 2025 | 87.59 | 87.59 | 87.59 | 87.79 | 87.59 | -1.77% |
| Jul 31, 2025 | 89.17 | 89.17 | 89.17 | 89.37 | 89.17 | -0.23% |
| Jul 30, 2025 | 89.38 | 89.38 | 89.38 | 89.58 | 89.38 | 0.15% |
| Jul 29, 2025 | 89.25 | 89.25 | 89.25 | 89.45 | 89.25 | -0.29% |
| Jul 28, 2025 | 89.51 | 89.51 | 89.51 | 89.71 | 89.51 | -0.19% |
| Jul 25, 2025 | 89.68 | 89.68 | 89.68 | 89.88 | 89.68 | 0.30% |
| Jul 24, 2025 | 89.41 | 89.41 | 89.41 | 89.61 | 89.41 | 0.03% |
| Jul 23, 2025 | 89.38 | 89.38 | 89.38 | 89.58 | 89.38 | 0.99% |
| Jul 22, 2025 | 88.50 | 88.50 | 88.50 | 88.70 | 88.50 | -0.48% |
| Jul 21, 2025 | 88.93 | 88.93 | 88.93 | 89.13 | 88.93 | 0.07% |
| Jul 18, 2025 | 88.87 | 88.87 | 88.87 | 89.07 | 88.87 | -0.22% |
| Jul 17, 2025 | 89.07 | 89.07 | 89.07 | 89.27 | 89.07 | 0.36% |