American Funds Fundamental Investors® Class F-2 (FINFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.23
-0.78 (-0.79%)
Apr 28, 2026, 4:00 PM EST
FINFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | - | - |
| Apr 27, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.14% |
| Apr 24, 2026 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 0.81% |
| Apr 23, 2026 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | -0.42% |
| Apr 22, 2026 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | 1.47% |
| Apr 21, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | -0.84% |
| Apr 20, 2026 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -0.31% |
| Apr 17, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | 1.26% |
| Apr 16, 2026 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | -0.16% |
| Apr 15, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | 0.63% |
| Apr 14, 2026 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | 1.46% |
| Apr 13, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 1.40% |
| Apr 10, 2026 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.20% |
| Apr 9, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.39% |
| Apr 8, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 3.28% |
| Apr 7, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.42% |
| Apr 6, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 0.66% |
| Apr 2, 2026 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | -0.07% |
| Apr 1, 2026 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 0.88% |
| Mar 31, 2026 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 2.96% |
| Mar 30, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -0.64% |
| Mar 27, 2026 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | -1.65% |
| Mar 26, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -2.20% |
| Mar 25, 2026 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 0.52% |
| Mar 24, 2026 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | -0.41% |
| Mar 23, 2026 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 0.98% |
| Mar 20, 2026 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | -1.91% |
| Mar 19, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -0.44% |
| Mar 18, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.76% |
| Mar 17, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.62 | 0.38% |
| Mar 16, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.27 | 1.37% |
| Mar 13, 2026 | 91.23 | 91.23 | 91.23 | 91.23 | 91.02 | -0.62% |
| Mar 12, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.59 | -1.73% |
| Mar 11, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.21 | -0.09% |
| Mar 10, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.28 | 0.03% |
| Mar 9, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.25 | 0.94% |
| Mar 6, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.39 | -1.42% |
| Mar 5, 2026 | 93.93 | 93.93 | 93.93 | 93.93 | 93.71 | -0.49% |
| Mar 4, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.17 | 0.75% |
| Mar 3, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.47 | -1.93% |
| Mar 2, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.31 | -0.19% |
| Feb 27, 2026 | 95.71 | 95.71 | 95.71 | 95.71 | 95.49 | -0.52% |
| Feb 26, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 95.99 | -0.15% |
| Feb 25, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.13 | 1.04% |
| Feb 24, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.14 | 0.90% |
| Feb 23, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.29 | -1.28% |
| Feb 20, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.52 | 0.96% |
| Feb 19, 2026 | 94.83 | 94.83 | 94.83 | 94.83 | 94.61 | -0.06% |
| Feb 18, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.67 | 0.69% |
| Feb 17, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.02 | 0.04% |
| Feb 13, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 93.98 | 0.02% |
| Feb 12, 2026 | 94.18 | 94.18 | 94.18 | 94.18 | 93.96 | -1.26% |
| Feb 11, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.16 | 0.09% |
| Feb 10, 2026 | 95.29 | 95.29 | 95.29 | 95.29 | 95.07 | -0.47% |
| Feb 9, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.52 | 0.58% |
| Feb 6, 2026 | 95.19 | 95.19 | 95.19 | 95.19 | 94.97 | 2.56% |
| Feb 5, 2026 | 92.81 | 92.81 | 92.81 | 92.81 | 92.60 | -1.31% |
| Feb 4, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 93.82 | -0.60% |
| Feb 3, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.39 | -1.20% |
| Feb 2, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.54 | 0.39% |
| Jan 30, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.17 | -1.18% |
| Jan 29, 2026 | 96.53 | 96.53 | 96.53 | 96.53 | 96.31 | 0.04% |
| Jan 28, 2026 | 96.49 | 96.49 | 96.49 | 96.49 | 96.27 | 0.25% |
| Jan 27, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 96.03 | 0.75% |
| Jan 26, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.31 | 0.28% |
| Jan 23, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.04 | 0.18% |
| Jan 22, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 94.87 | 0.36% |
| Jan 21, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.53 | 1.13% |
| Jan 20, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.47 | -2.05% |
| Jan 16, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.43 | 0.41% |
| Jan 15, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.04 | 0.52% |
| Jan 14, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.55 | -0.32% |
| Jan 13, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 94.85 | -0.23% |
| Jan 12, 2026 | 95.29 | 95.29 | 95.29 | 95.29 | 95.07 | 0.28% |
| Jan 9, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 94.80 | 1.15% |
| Jan 8, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.72 | -0.21% |
| Jan 7, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 93.92 | -0.41% |
| Jan 6, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.31 | 1.04% |
| Jan 5, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.34 | 0.83% |
| Jan 2, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.58 | 1.02% |
| Dec 31, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.64 | -0.70% |
| Dec 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.29 | -0.03% |
| Dec 29, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.32 | -0.06% |
| Dec 26, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.38 | 0.13% |
| Dec 24, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.26 | 0.39% |
| Dec 23, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 91.90 | 0.53% |
| Dec 22, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.41 | 0.91% |
| Dec 19, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.58 | 1.05% |
| Dec 18, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.64 | 1.11% |
| Dec 17, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.66 | -6.98% |
| Dec 16, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 89.76 | -0.44% |
| Dec 15, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 90.15 | -0.45% |
| Dec 12, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | 90.56 | -1.84% |
| Dec 11, 2025 | 98.19 | 98.19 | 98.19 | 98.19 | 92.26 | 0.21% |
| Dec 10, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 92.06 | 0.89% |
| Dec 9, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 91.25 | 0.08% |
| Dec 8, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 91.18 | 0.19% |
| Dec 5, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 91.01 | 0.27% |
| Dec 4, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 90.76 | - |
| Dec 3, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 90.76 | 0.22% |