American Funds Fundamental Investors® Class F-3 (FUNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.23
-0.79 (-0.80%)
Apr 28, 2026, 4:00 PM EST
FUNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | - | - |
| Apr 27, 2026 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | 0.15% |
| 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 | -0.62% |
| Mar 27, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -1.66% |
| 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 | 0.54% |
| Mar 24, 2026 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | -0.41% |
| Mar 23, 2026 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | 0.98% |
| Mar 20, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -1.91% |
| Mar 19, 2026 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | -0.44% |
| Mar 18, 2026 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | -1.79% |
| Mar 17, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.61 | 0.37% |
| Mar 16, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.27 | 1.37% |
| Mar 13, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.02 | -0.61% |
| Mar 12, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | 91.58 | -1.74% |
| Mar 11, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.20 | -0.07% |
| Mar 10, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.27 | 0.03% |
| Mar 9, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.24 | 0.94% |
| Mar 6, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.38 | -1.42% |
| Mar 5, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.70 | -0.49% |
| Mar 4, 2026 | 94.41 | 94.41 | 94.41 | 94.41 | 94.16 | 0.75% |
| Mar 3, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | 93.46 | -1.93% |
| Mar 2, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.30 | -0.19% |
| Feb 27, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.48 | -0.52% |
| Feb 26, 2026 | 96.23 | 96.23 | 96.23 | 96.23 | 95.98 | -0.15% |
| Feb 25, 2026 | 96.37 | 96.37 | 96.37 | 96.37 | 96.12 | 1.04% |
| Feb 24, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.13 | 0.90% |
| Feb 23, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.28 | -1.27% |
| Feb 20, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.50 | 0.96% |
| Feb 19, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.59 | -0.07% |
| Feb 18, 2026 | 94.91 | 94.91 | 94.91 | 94.91 | 94.66 | 0.70% |
| Feb 17, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.00 | 0.03% |
| Feb 13, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 93.97 | 0.02% |
| Feb 12, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 93.95 | -1.26% |
| Feb 11, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.15 | 0.10% |
| Feb 10, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.05 | -0.47% |
| Feb 9, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.50 | 0.58% |
| Feb 6, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 94.95 | 2.55% |
| Feb 5, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.59 | -1.31% |
| Feb 4, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 93.81 | -0.60% |
| Feb 3, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.38 | -1.19% |
| Feb 2, 2026 | 95.77 | 95.77 | 95.77 | 95.77 | 95.52 | 0.39% |
| Jan 30, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.15 | -1.18% |
| Jan 29, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.29 | 0.04% |
| Jan 28, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.25 | 0.25% |
| Jan 27, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.01 | 0.75% |
| Jan 26, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.29 | 0.28% |
| Jan 23, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.02 | 0.19% |
| Jan 22, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 94.84 | 0.35% |
| Jan 21, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.51 | 1.14% |
| Jan 20, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.44 | -2.05% |
| Jan 16, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.40 | 0.40% |
| Jan 15, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.02 | 0.53% |
| Jan 14, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.52 | -0.32% |
| Jan 13, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 94.82 | -0.23% |
| Jan 12, 2026 | 95.29 | 95.29 | 95.29 | 95.29 | 95.04 | 0.28% |
| Jan 9, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 94.77 | 1.15% |
| Jan 8, 2026 | 93.94 | 93.94 | 93.94 | 93.94 | 93.69 | -0.21% |
| Jan 7, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 93.89 | -0.41% |
| Jan 6, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.28 | 1.04% |
| Jan 5, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.31 | 0.83% |
| Jan 2, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.55 | 1.02% |
| Dec 31, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.61 | -0.70% |
| Dec 30, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.26 | -0.03% |
| Dec 29, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.29 | -0.05% |
| Dec 26, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.34 | 0.13% |
| Dec 24, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.22 | 0.39% |
| Dec 23, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 91.86 | 0.53% |
| Dec 22, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.37 | 0.91% |
| Dec 19, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.54 | 1.04% |
| Dec 18, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.61 | 1.13% |
| Dec 17, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.62 | -7.00% |
| Dec 16, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 89.72 | -0.45% |
| Dec 15, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 90.12 | -0.45% |
| Dec 12, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 90.52 | -1.83% |
| Dec 11, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 92.22 | 0.20% |
| Dec 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 92.03 | 0.90% |
| Dec 9, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 91.21 | 0.08% |
| Dec 8, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 91.14 | 0.19% |
| Dec 5, 2025 | 96.87 | 96.87 | 96.87 | 96.87 | 90.97 | 0.27% |
| Dec 4, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 90.72 | - |
| Dec 3, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 90.72 | 0.21% |