UK markets closed

American Funds Fundamental Invs C (AFICX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
77.26+0.81 (+1.06%)
At close: 08:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202477.2677.2677.2677.2677.26-
25 Apr 202476.4576.4576.4576.4576.45-
24 Apr 202476.7776.7776.7776.7776.77-
23 Apr 202476.8876.8876.8876.8876.88-
22 Apr 202475.6875.6875.6875.6875.68-
19 Apr 202475.0675.0675.0675.0675.06-
18 Apr 202475.7575.7575.7575.7575.75-
17 Apr 202476.0376.0376.0376.0376.03-
16 Apr 202476.4376.4376.4376.4376.43-
15 Apr 202476.4476.4476.4476.4476.44-
12 Apr 202477.4277.4277.4277.4277.42-
11 Apr 202478.7978.7978.7978.7978.79-
10 Apr 202478.2678.2678.2678.2678.26-
09 Apr 202478.8978.8978.8978.8978.89-
08 Apr 202478.9278.9278.9278.9278.92-
05 Apr 202478.8078.8078.8078.8078.80-
04 Apr 202477.9277.9277.9277.9277.92-
03 Apr 202478.9678.9678.9678.9678.96-
02 Apr 202478.4878.4878.4878.4878.48-
01 Apr 202479.1079.1079.1079.1079.10-
28 Mar 202479.0379.0379.0379.0379.03-
27 Mar 202479.0879.0879.0879.0879.08-
26 Mar 202478.6278.6278.6278.6278.62-
25 Mar 202478.7778.7778.7778.7778.77-
22 Mar 202478.7278.7278.7278.7278.72-
21 Mar 202479.0579.0579.0579.0579.05-
20 Mar 202478.3278.3278.3278.3278.32-
19 Mar 202477.4177.4177.4177.4177.41-
18 Mar 202477.1177.1177.1177.1177.11-
15 Mar 202476.7676.7676.7676.7676.76-
14 Mar 202477.2677.2677.2677.2677.26-
13 Mar 202477.4677.4677.4677.4677.46-
13 Mar 20240.025 Dividend
12 Mar 202477.5977.5977.5977.5977.56-
11 Mar 202476.8376.8376.8376.8376.81-
08 Mar 202477.0977.0977.0977.0977.07-
07 Mar 202477.7777.7777.7777.7777.74-
06 Mar 202476.6576.6576.6576.6576.63-
05 Mar 202476.1176.1176.1176.1176.09-
04 Mar 202477.1077.1077.1077.1077.08-
01 Mar 202476.9976.9976.9976.9976.97-
29 Feb 202475.9175.9175.9175.9175.89-
28 Feb 202475.5275.5275.5275.5275.50-
27 Feb 202475.6875.6875.6875.6875.66-
26 Feb 202475.5975.5975.5975.5975.57-
23 Feb 202475.6875.6875.6875.6875.66-
22 Feb 202475.7775.7775.7775.7775.75-
21 Feb 202474.2274.2274.2274.2274.20-
20 Feb 202474.1774.1774.1774.1774.15-
16 Feb 202474.5474.5474.5474.5474.52-
15 Feb 202474.7974.7974.7974.7974.77-
14 Feb 202474.2274.2274.2274.2274.20-
13 Feb 202473.3973.3973.3973.3973.37-
12 Feb 202474.5574.5574.5574.5574.53-
09 Feb 202474.5474.5474.5474.5474.52-
08 Feb 202474.0774.0774.0774.0774.05-
07 Feb 202473.8173.8173.8173.8173.79-
06 Feb 202473.2073.2073.2073.2073.18-
05 Feb 202473.3673.3673.3673.3673.34-
02 Feb 202473.3673.3673.3673.3673.34-
01 Feb 202472.6872.6872.6872.6872.66-
31 Jan 202471.7771.7771.7771.7771.75-
30 Jan 202472.7872.7872.7872.7872.76-
29 Jan 202472.8872.8872.8872.8872.86-
26 Jan 202472.2872.2872.2872.2872.26-
25 Jan 202472.2572.2572.2572.2572.23-
24 Jan 202471.9571.9571.9571.9571.93-
23 Jan 202471.6871.6871.6871.6871.66-
22 Jan 202471.6371.6371.6371.6371.61-
19 Jan 202471.5071.5071.5071.5071.48-
18 Jan 202470.7070.7070.7070.7070.68-
17 Jan 202470.0870.0870.0870.0870.06-
16 Jan 202470.5070.5070.5070.5070.48-
12 Jan 202470.9070.9070.9070.9070.88-
11 Jan 202470.8170.8170.8170.8170.79-
10 Jan 202470.7870.7870.7870.7870.76-
09 Jan 202470.5270.5270.5270.5270.50-
08 Jan 202470.6670.6670.6670.6670.64-
05 Jan 202469.8169.8169.8169.8169.79-
04 Jan 202469.7869.7869.7869.7869.76-
03 Jan 202469.8269.8269.8269.8269.80-
02 Jan 202470.5270.5270.5270.5270.50-
29 Dec 202371.0571.0571.0571.0571.03-
28 Dec 202371.2871.2871.2871.2871.26-
27 Dec 202371.2871.2871.2871.2871.26-
26 Dec 202371.0871.0871.0871.0871.06-
22 Dec 202370.7570.7570.7570.7570.73-
21 Dec 202370.5570.5570.5570.5570.53-
20 Dec 202369.7069.7069.7069.7069.68-
19 Dec 202370.7870.7870.7870.7870.76-
18 Dec 202370.2770.2770.2770.2770.25-
15 Dec 202369.9569.9569.9569.9569.93-
15 Dec 20230.197 Dividend
15 Dec 20232.657 Capital gain
14 Dec 202372.8872.8872.8872.8870.00-
13 Dec 202372.4372.4372.4372.4369.57-
12 Dec 202371.3771.3771.3771.3768.55-
11 Dec 202370.8970.8970.8970.8968.09-
08 Dec 202370.2670.2670.2670.2667.49-
07 Dec 202369.8569.8569.8569.8567.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...