American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.95
-0.46 (-0.49%)
At close: Mar 5, 2026
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | - | - |
| Mar 5, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -0.49% |
| Mar 4, 2026 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | 0.75% |
| Mar 3, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -1.93% |
| Mar 2, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | -0.19% |
| Feb 27, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | -0.52% |
| Feb 26, 2026 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | -0.15% |
| Feb 25, 2026 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 1.04% |
| Feb 24, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 0.90% |
| Feb 23, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | -1.27% |
| Feb 20, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.96% |
| Feb 19, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | -0.07% |
| Feb 18, 2026 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 0.70% |
| Feb 17, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 0.03% |
| Feb 13, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.02% |
| Feb 12, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.26% |
| Feb 11, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.10% |
| Feb 10, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -0.47% |
| Feb 9, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.58% |
| Feb 6, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 2.55% |
| Feb 5, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | -1.31% |
| Feb 4, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.60% |
| Feb 3, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -1.19% |
| Feb 2, 2026 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 0.39% |
| Jan 30, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.18% |
| Jan 29, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 0.04% |
| Jan 28, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.25% |
| Jan 27, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 0.75% |
| Jan 26, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 0.28% |
| Jan 23, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.19% |
| Jan 22, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | 0.35% |
| Jan 21, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 1.14% |
| 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 | 0.40% |
| Jan 15, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.53% |
| 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 | -0.05% |
| Dec 26, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.13% |
| Dec 24, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 0.39% |
| Dec 23, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 0.53% |
| Dec 22, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | 0.91% |
| Dec 19, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 1.04% |
| Dec 18, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 1.13% |
| Dec 17, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -7.00% |
| Dec 16, 2025 | 90.02 | 90.02 | 90.02 | 95.54 | 90.02 | -0.45% |
| Dec 15, 2025 | 90.43 | 90.43 | 90.43 | 95.97 | 90.43 | -0.45% |
| Dec 12, 2025 | 90.83 | 90.83 | 90.83 | 96.40 | 90.83 | -1.83% |
| Dec 11, 2025 | 92.53 | 92.53 | 92.53 | 98.20 | 92.53 | 0.20% |
| Dec 10, 2025 | 92.34 | 92.34 | 92.34 | 98.00 | 92.34 | 0.90% |
| Dec 9, 2025 | 91.52 | 91.52 | 91.52 | 97.13 | 91.52 | 0.08% |
| Dec 8, 2025 | 91.45 | 91.45 | 91.45 | 97.05 | 91.45 | 0.19% |
| Dec 5, 2025 | 91.28 | 91.28 | 91.28 | 96.87 | 91.28 | 0.27% |
| Dec 4, 2025 | 91.03 | 91.03 | 91.03 | 96.61 | 91.03 | - |
| Dec 3, 2025 | 91.03 | 91.03 | 91.03 | 96.61 | 91.03 | 0.21% |
| Dec 2, 2025 | 90.84 | 90.84 | 90.84 | 96.41 | 90.84 | 0.20% |
| Dec 1, 2025 | 90.66 | 90.66 | 90.66 | 96.22 | 90.66 | -1.00% |
| Nov 28, 2025 | 91.58 | 91.58 | 91.58 | 97.19 | 91.58 | 0.74% |
| Nov 26, 2025 | 90.91 | 90.91 | 90.91 | 96.48 | 90.91 | 0.94% |
| Nov 25, 2025 | 90.06 | 90.06 | 90.06 | 95.58 | 90.06 | 1.39% |
| Nov 24, 2025 | 88.83 | 88.83 | 88.83 | 94.27 | 88.83 | 1.91% |
| Nov 21, 2025 | 87.16 | 87.16 | 87.16 | 92.50 | 87.16 | 0.74% |
| Nov 20, 2025 | 86.52 | 86.52 | 86.52 | 91.82 | 86.52 | -1.67% |
| Nov 19, 2025 | 87.99 | 87.99 | 87.99 | 93.38 | 87.99 | 0.33% |
| Nov 18, 2025 | 87.70 | 87.70 | 87.70 | 93.07 | 87.70 | -0.73% |
| Nov 17, 2025 | 88.34 | 88.34 | 88.34 | 93.75 | 88.34 | -0.73% |
| Nov 14, 2025 | 88.99 | 88.99 | 88.99 | 94.44 | 88.99 | -0.03% |
| Nov 13, 2025 | 89.02 | 89.02 | 89.02 | 94.47 | 89.01 | -1.92% |
| Nov 12, 2025 | 90.76 | 90.76 | 90.76 | 96.32 | 90.76 | 0.24% |
| Nov 11, 2025 | 90.54 | 90.54 | 90.54 | 96.09 | 90.54 | -0.05% |
| Nov 10, 2025 | 90.59 | 90.59 | 90.59 | 96.14 | 90.59 | 1.66% |
| Nov 7, 2025 | 89.11 | 89.11 | 89.11 | 94.57 | 89.11 | 0.30% |
| Nov 6, 2025 | 88.85 | 88.85 | 88.85 | 94.29 | 88.85 | -0.98% |
| Nov 5, 2025 | 89.72 | 89.72 | 89.72 | 95.22 | 89.72 | 0.69% |
| Nov 4, 2025 | 89.11 | 89.11 | 89.11 | 94.57 | 89.11 | -1.55% |
| Nov 3, 2025 | 90.51 | 90.51 | 90.51 | 96.06 | 90.51 | 0.31% |
| Oct 31, 2025 | 90.23 | 90.23 | 90.23 | 95.76 | 90.23 | -0.05% |
| Oct 30, 2025 | 90.28 | 90.28 | 90.28 | 95.81 | 90.28 | -1.35% |
| Oct 29, 2025 | 91.51 | 91.51 | 91.51 | 97.12 | 91.51 | 0.28% |
| Oct 28, 2025 | 91.26 | 91.26 | 91.26 | 96.85 | 91.26 | -0.03% |
| Oct 27, 2025 | 91.29 | 91.29 | 91.29 | 96.88 | 91.29 | 1.06% |
| Oct 24, 2025 | 90.33 | 90.33 | 90.33 | 95.86 | 90.32 | 1.04% |
| Oct 23, 2025 | 89.39 | 89.39 | 89.39 | 94.87 | 89.39 | 0.66% |
| Oct 22, 2025 | 88.81 | 88.81 | 88.81 | 94.25 | 88.81 | -0.58% |
| Oct 21, 2025 | 89.33 | 89.33 | 89.33 | 94.80 | 89.33 | -0.37% |
| Oct 20, 2025 | 89.66 | 89.66 | 89.66 | 95.15 | 89.66 | 1.03% |
| Oct 17, 2025 | 88.74 | 88.74 | 88.74 | 94.18 | 88.74 | 0.18% |
| Oct 16, 2025 | 88.58 | 88.58 | 88.58 | 94.01 | 88.58 | -0.28% |
| Oct 15, 2025 | 88.83 | 88.83 | 88.83 | 94.27 | 88.83 | 0.47% |
| Oct 14, 2025 | 88.41 | 88.41 | 88.41 | 93.83 | 88.41 | -0.16% |
| Oct 13, 2025 | 88.55 | 88.55 | 88.55 | 93.98 | 88.55 | 2.12% |