UK markets open in 1 hour 32 minutes

American Funds Fundamental Invs A (ANCFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
77.91-1.39 (-1.75%)
At close: 08:01PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202477.9177.9177.9177.9177.91-
11 Apr 202479.3079.3079.3079.3079.30-
10 Apr 202478.7678.7678.7678.7678.76-
09 Apr 202479.3979.3979.3979.3979.39-
08 Apr 202479.4279.4279.4279.4279.42-
05 Apr 202479.3079.3079.3079.3079.30-
04 Apr 202478.4178.4178.4178.4178.41-
03 Apr 202479.4579.4579.4579.4579.45-
02 Apr 202478.9778.9778.9778.9778.97-
01 Apr 202479.5979.5979.5979.5979.59-
28 Mar 202479.5279.5279.5279.5279.52-
27 Mar 202479.5779.5779.5779.5779.57-
26 Mar 202479.1079.1079.1079.1079.10-
25 Mar 202479.2579.2579.2579.2579.25-
22 Mar 202479.1979.1979.1979.1979.19-
21 Mar 202479.5379.5379.5379.5379.53-
20 Mar 202478.7878.7878.7878.7878.78-
19 Mar 202477.8777.8777.8777.8777.87-
18 Mar 202477.5777.5777.5777.5777.57-
15 Mar 202477.2177.2177.2177.2177.21-
14 Mar 202477.7177.7177.7177.7177.71-
13 Mar 202477.9177.9177.9177.9177.91-
13 Mar 20240.17 Dividend
12 Mar 202478.1878.1878.1878.1878.01-
11 Mar 202477.4277.4277.4277.4277.25-
08 Mar 202477.6877.6877.6877.6877.51-
07 Mar 202478.3678.3678.3678.3678.19-
06 Mar 202477.2377.2377.2377.2377.06-
05 Mar 202476.6876.6876.6876.6876.51-
04 Mar 202477.6877.6877.6877.6877.51-
01 Mar 202477.5677.5677.5677.5677.39-
29 Feb 202476.4876.4876.4876.4876.31-
28 Feb 202476.0876.0876.0876.0875.91-
27 Feb 202476.2476.2476.2476.2476.07-
26 Feb 202476.1576.1576.1576.1575.98-
23 Feb 202476.2376.2376.2376.2376.06-
22 Feb 202476.3276.3276.3276.3276.15-
21 Feb 202474.7674.7674.7674.7674.60-
20 Feb 202474.7174.7174.7174.7174.55-
16 Feb 202475.0875.0875.0875.0874.92-
15 Feb 202475.3375.3375.3375.3375.17-
14 Feb 202474.7574.7574.7574.7574.59-
13 Feb 202473.9173.9173.9173.9173.75-
12 Feb 202475.0775.0775.0775.0774.91-
09 Feb 202475.0775.0775.0775.0774.91-
08 Feb 202474.5974.5974.5974.5974.43-
07 Feb 202474.3274.3274.3274.3274.16-
06 Feb 202473.7073.7073.7073.7073.54-
05 Feb 202473.5573.5573.5573.5573.39-
02 Feb 202473.8673.8673.8673.8673.70-
01 Feb 202473.1773.1773.1773.1773.01-
31 Jan 202472.2672.2672.2672.2672.10-
30 Jan 202473.2873.2873.2873.2873.12-
29 Jan 202473.3773.3773.3773.3773.21-
26 Jan 202472.7672.7672.7672.7672.60-
25 Jan 202472.7372.7372.7372.7372.57-
24 Jan 202472.4372.4372.4372.4372.27-
23 Jan 202472.1572.1572.1572.1571.99-
22 Jan 202472.1072.1072.1072.1071.94-
19 Jan 202471.9771.9771.9771.9771.81-
18 Jan 202471.1771.1771.1771.1771.02-
17 Jan 202470.5470.5470.5470.5470.39-
16 Jan 202470.9670.9670.9670.9670.81-
12 Jan 202471.3571.3571.3571.3571.19-
11 Jan 202471.2671.2671.2671.2671.11-
10 Jan 202471.2471.2471.2471.2471.09-
09 Jan 202470.9770.9770.9770.9770.82-
08 Jan 202471.1071.1071.1071.1070.95-
05 Jan 202470.2570.2570.2570.2570.10-
04 Jan 202470.2170.2170.2170.2170.06-
03 Jan 202470.2670.2670.2670.2670.11-
02 Jan 202470.9670.9670.9670.9670.81-
29 Dec 202371.4971.4971.4971.4971.33-
28 Dec 202371.7271.7271.7271.7271.56-
27 Dec 202371.7271.7271.7271.7271.56-
26 Dec 202371.5171.5171.5171.5171.35-
22 Dec 202371.1771.1771.1771.1771.02-
21 Dec 202370.9770.9770.9770.9770.82-
20 Dec 202370.1170.1170.1170.1169.96-
19 Dec 202371.2071.2071.2071.2071.05-
18 Dec 202370.6870.6870.6870.6870.53-
15 Dec 202370.3670.3670.3670.3670.21-
15 Dec 20230.328 Dividend
15 Dec 20232.657 Capital gain
14 Dec 202373.4273.4273.4273.4270.28-
13 Dec 202372.9672.9672.9672.9669.84-
12 Dec 202371.9071.9071.9071.9068.83-
11 Dec 202371.4171.4171.4171.4168.36-
08 Dec 202370.7770.7770.7770.7767.75-
07 Dec 202370.3670.3670.3670.3667.35-
06 Dec 202369.8869.8869.8869.8866.89-
05 Dec 202370.2770.2770.2770.2767.27-
04 Dec 202370.5170.5170.5170.5167.50-
01 Dec 202370.9370.9370.9370.9367.90-
30 Nov 202370.3870.3870.3870.3867.37-
29 Nov 202370.0870.0870.0870.0867.08-
28 Nov 202370.0670.0670.0670.0667.07-
27 Nov 202370.0870.0870.0870.0867.08-
24 Nov 202370.3870.3870.3870.3867.37-
22 Nov 202370.2170.2170.2170.2167.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...