American Funds Fundamental Investors® Class F-2 (FINFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.39
+0.70 (0.75%)
Mar 5, 2026, 8:05 AM EST
FINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | - | - |
| Mar 3, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -1.93% |
| Mar 2, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -0.19% |
| Feb 27, 2026 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | -0.52% |
| Feb 26, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | -0.15% |
| Feb 25, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 1.04% |
| Feb 24, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.90% |
| Feb 23, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -1.28% |
| Feb 20, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 0.96% |
| Feb 19, 2026 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | -0.06% |
| Feb 18, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 0.69% |
| Feb 17, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.04% |
| Feb 13, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.02% |
| Feb 12, 2026 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | -1.26% |
| Feb 11, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 0.09% |
| Feb 10, 2026 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | -0.47% |
| Feb 9, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 0.58% |
| Feb 6, 2026 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 2.56% |
| Feb 5, 2026 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -1.31% |
| Feb 4, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -0.60% |
| Feb 3, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -1.20% |
| Feb 2, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | 0.39% |
| Jan 30, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | -1.18% |
| Jan 29, 2026 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | 0.04% |
| Jan 28, 2026 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | 0.25% |
| Jan 27, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 0.75% |
| Jan 26, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 0.28% |
| Jan 23, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 0.18% |
| Jan 22, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | 0.36% |
| Jan 21, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 1.13% |
| Jan 20, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -2.05% |
| Jan 16, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0.41% |
| Jan 15, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 0.52% |
| Jan 14, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | -0.32% |
| Jan 13, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | -0.23% |
| Jan 12, 2026 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | 0.28% |
| Jan 9, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 1.15% |
| Jan 8, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.21% |
| Jan 7, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -0.41% |
| Jan 6, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 1.04% |
| Jan 5, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 0.83% |
| Jan 2, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | 1.02% |
| Dec 31, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -0.70% |
| Dec 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.03% |
| Dec 29, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | -0.06% |
| Dec 26, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 0.13% |
| Dec 24, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 0.39% |
| Dec 23, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 0.53% |
| Dec 22, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 0.91% |
| Dec 19, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 1.05% |
| Dec 18, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 1.11% |
| Dec 17, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -6.98% |
| Dec 16, 2025 | 90.03 | 90.03 | 90.03 | 95.53 | 90.03 | -0.44% |
| Dec 15, 2025 | 90.43 | 90.43 | 90.43 | 95.95 | 90.43 | -0.45% |
| Dec 12, 2025 | 90.83 | 90.83 | 90.83 | 96.38 | 90.83 | -1.84% |
| Dec 11, 2025 | 92.54 | 92.54 | 92.54 | 98.19 | 92.54 | 0.21% |
| Dec 10, 2025 | 92.34 | 92.34 | 92.34 | 97.98 | 92.34 | 0.89% |
| Dec 9, 2025 | 91.53 | 91.53 | 91.53 | 97.12 | 91.53 | 0.08% |
| Dec 8, 2025 | 91.46 | 91.46 | 91.46 | 97.04 | 91.46 | 0.19% |
| Dec 5, 2025 | 91.29 | 91.29 | 91.29 | 96.86 | 91.29 | 0.27% |
| Dec 4, 2025 | 91.04 | 91.04 | 91.04 | 96.60 | 91.04 | - |
| Dec 3, 2025 | 91.04 | 91.04 | 91.04 | 96.60 | 91.04 | 0.22% |
| Dec 2, 2025 | 90.84 | 90.84 | 90.84 | 96.39 | 90.84 | 0.20% |
| Dec 1, 2025 | 90.67 | 90.67 | 90.67 | 96.20 | 90.66 | -1.01% |
| Nov 28, 2025 | 91.59 | 91.59 | 91.59 | 97.18 | 91.59 | 0.74% |
| Nov 26, 2025 | 90.92 | 90.92 | 90.92 | 96.47 | 90.92 | 0.94% |
| Nov 25, 2025 | 90.07 | 90.07 | 90.07 | 95.57 | 90.07 | 1.39% |
| Nov 24, 2025 | 88.84 | 88.84 | 88.84 | 94.26 | 88.84 | 1.91% |
| Nov 21, 2025 | 87.17 | 87.17 | 87.17 | 92.49 | 87.17 | 0.74% |
| Nov 20, 2025 | 86.53 | 86.53 | 86.53 | 91.81 | 86.53 | -1.67% |
| Nov 19, 2025 | 88.00 | 88.00 | 88.00 | 93.37 | 88.00 | 0.32% |
| Nov 18, 2025 | 87.72 | 87.72 | 87.72 | 93.07 | 87.71 | -0.71% |
| Nov 17, 2025 | 88.35 | 88.35 | 88.35 | 93.74 | 88.35 | -0.73% |
| Nov 14, 2025 | 89.00 | 89.00 | 89.00 | 94.43 | 89.00 | -0.03% |
| Nov 13, 2025 | 89.03 | 89.03 | 89.03 | 94.46 | 89.02 | -1.92% |
| Nov 12, 2025 | 90.77 | 90.77 | 90.77 | 96.31 | 90.77 | 0.23% |
| Nov 11, 2025 | 90.56 | 90.56 | 90.56 | 96.09 | 90.56 | -0.05% |
| Nov 10, 2025 | 90.61 | 90.61 | 90.61 | 96.14 | 90.61 | 1.67% |
| Nov 7, 2025 | 89.12 | 89.12 | 89.12 | 94.56 | 89.12 | 0.30% |
| Nov 6, 2025 | 88.86 | 88.86 | 88.86 | 94.28 | 88.86 | -0.99% |
| Nov 5, 2025 | 89.74 | 89.74 | 89.74 | 95.22 | 89.74 | 0.70% |
| Nov 4, 2025 | 89.12 | 89.12 | 89.12 | 94.56 | 89.12 | -1.56% |
| Nov 3, 2025 | 90.53 | 90.53 | 90.53 | 96.06 | 90.53 | 0.31% |
| Oct 31, 2025 | 90.25 | 90.25 | 90.25 | 95.76 | 90.25 | -0.05% |
| Oct 30, 2025 | 90.30 | 90.30 | 90.30 | 95.81 | 90.30 | -1.35% |
| Oct 29, 2025 | 91.53 | 91.53 | 91.53 | 97.12 | 91.53 | 0.28% |
| Oct 28, 2025 | 91.28 | 91.28 | 91.28 | 96.85 | 91.28 | -0.03% |
| Oct 27, 2025 | 91.31 | 91.31 | 91.31 | 96.88 | 91.31 | 1.07% |
| Oct 24, 2025 | 90.34 | 90.34 | 90.34 | 95.85 | 90.33 | 1.04% |
| Oct 23, 2025 | 89.40 | 89.40 | 89.40 | 94.86 | 89.40 | 0.66% |
| Oct 22, 2025 | 88.82 | 88.82 | 88.82 | 94.24 | 88.82 | -0.59% |
| Oct 21, 2025 | 89.35 | 89.35 | 89.35 | 94.80 | 89.35 | -0.36% |
| Oct 20, 2025 | 89.67 | 89.67 | 89.67 | 95.14 | 89.67 | 1.02% |
| Oct 17, 2025 | 88.76 | 88.76 | 88.76 | 94.18 | 88.76 | 0.18% |
| Oct 16, 2025 | 88.60 | 88.60 | 88.60 | 94.01 | 88.60 | -0.27% |
| Oct 15, 2025 | 88.84 | 88.84 | 88.84 | 94.26 | 88.84 | 0.46% |
| Oct 14, 2025 | 88.43 | 88.43 | 88.43 | 93.83 | 88.43 | -0.16% |
| Oct 13, 2025 | 88.57 | 88.57 | 88.57 | 93.98 | 88.57 | 2.13% |
| Oct 10, 2025 | 86.73 | 86.73 | 86.73 | 92.02 | 86.73 | -2.62% |
| Oct 9, 2025 | 89.06 | 89.06 | 89.06 | 94.50 | 89.06 | -0.44% |