UK markets closed

American Funds Fundamental Invs F2 (FINFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
80.87+1.06 (+1.33%)
At close: 08:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202480.8780.8780.8780.8780.87-
25 Jul 202479.8179.8179.8179.8179.81-
24 Jul 202480.1480.1480.1480.1480.14-
23 Jul 202482.1782.1782.1782.1782.17-
22 Jul 202481.9981.9981.9981.9981.99-
19 Jul 202481.1981.1981.1981.1981.19-
18 Jul 202481.6281.6281.6281.6281.62-
17 Jul 202482.2182.2182.2182.2182.21-
16 Jul 202483.9983.9983.9983.9983.99-
15 Jul 202483.3983.3983.3983.3983.39-
12 Jul 202483.2683.2683.2683.2683.26-
11 Jul 202482.9082.9082.9082.9082.90-
10 Jul 202483.1883.1883.1883.1883.18-
09 Jul 202482.3282.3282.3282.3282.32-
08 Jul 202482.6082.6082.6082.6082.60-
05 Jul 202482.5482.5482.5482.5482.54-
03 Jul 202482.2682.2682.2682.2682.26-
02 Jul 202481.6681.6681.6681.6681.66-
01 Jul 202481.2581.2581.2581.2581.25-
28 Jun 202481.1081.1081.1081.1081.10-
27 Jun 202481.3581.3581.3581.3581.35-
26 Jun 202481.3481.3481.3481.3481.34-
25 Jun 202481.4681.4681.4681.4681.46-
24 Jun 202481.2781.2781.2781.2781.27-
21 Jun 202481.4081.4081.4081.4081.40-
20 Jun 202481.7581.7581.7581.7581.75-
18 Jun 202481.9481.9481.9481.9481.94-
17 Jun 202481.8181.8181.8181.8181.81-
14 Jun 202480.9780.9780.9780.9780.97-
13 Jun 202481.0581.0581.0581.0581.05-
12 Jun 202480.6680.6680.6680.6680.66-
12 Jun 20240.211 Dividend
12 Jun 20240.498 Capital gain
11 Jun 202480.6380.6380.6380.6379.92-
10 Jun 202480.6680.6680.6680.6679.95-
07 Jun 202480.0880.0880.0880.0879.38-
06 Jun 202480.4180.4180.4180.4179.70-
05 Jun 202480.5680.5680.5680.5679.85-
04 Jun 202479.2579.2579.2579.2578.55-
03 Jun 202479.4479.4479.4479.4478.74-
31 May 202479.4979.4979.4979.4978.79-
30 May 202479.1179.1179.1179.1178.41-
29 May 202479.6079.6079.6079.6078.90-
28 May 202480.5680.5680.5680.5679.85-
24 May 202480.7780.7780.7780.7780.06-
23 May 202480.2180.2180.2180.2179.50-
22 May 202480.8580.8580.8580.8580.14-
21 May 202481.1581.1581.1581.1580.44-
20 May 202481.0781.0781.0781.0780.36-
17 May 202480.7980.7980.7980.7980.08-
16 May 202480.7480.7480.7480.7480.03-
15 May 202481.1581.1581.1581.1580.44-
14 May 202479.9779.9779.9779.9779.27-
13 May 202479.4079.4079.4079.4078.70-
10 May 202479.5679.5679.5679.5678.86-
09 May 202479.2579.2579.2579.2578.55-
08 May 202478.8878.8878.8878.8878.19-
07 May 202478.7578.7578.7578.7578.06-
06 May 202478.5978.5978.5978.5977.90-
03 May 202477.5577.5577.5577.5576.87-
02 May 202476.7276.7276.7276.7276.05-
01 May 202476.1676.1676.1676.1675.49-
30 Apr 202476.5076.5076.5076.5075.83-
29 Apr 202477.7977.7977.7977.7977.11-
26 Apr 202477.7477.7477.7477.7477.06-
25 Apr 202476.9276.9276.9276.9276.24-
24 Apr 202477.2477.2477.2477.2476.56-
23 Apr 202477.3577.3577.3577.3576.67-
22 Apr 202476.1476.1476.1476.1475.47-
19 Apr 202475.5175.5175.5175.5174.85-
18 Apr 202476.2076.2076.2076.2075.53-
17 Apr 202476.4876.4876.4876.4875.81-
16 Apr 202476.8976.8976.8976.8976.21-
15 Apr 202476.8976.8976.8976.8976.21-
12 Apr 202477.8777.8777.8777.8777.19-
11 Apr 202479.2579.2579.2579.2578.55-
10 Apr 202478.7178.7178.7178.7178.02-
09 Apr 202479.3479.3479.3479.3478.64-
08 Apr 202479.3779.3779.3779.3778.67-
05 Apr 202479.2479.2479.2479.2478.54-
04 Apr 202478.3578.3578.3578.3577.66-
03 Apr 202479.4079.4079.4079.4078.70-
02 Apr 202478.9178.9178.9178.9178.22-
01 Apr 202479.5379.5379.5379.5378.83-
28 Mar 202479.4779.4779.4779.4778.77-
27 Mar 202479.5179.5179.5179.5178.81-
26 Mar 202479.0479.0479.0479.0478.34-
25 Mar 202479.1979.1979.1979.1978.49-
22 Mar 202479.1379.1379.1379.1378.43-
21 Mar 202479.4779.4779.4779.4778.77-
20 Mar 202478.7278.7278.7278.7278.03-
19 Mar 202477.8177.8177.8177.8177.13-
18 Mar 202477.5177.5177.5177.5176.83-
15 Mar 202477.1577.1577.1577.1576.47-
14 Mar 202477.6577.6577.6577.6576.97-
13 Mar 202477.8577.8577.8577.8577.17-
13 Mar 20240.21 Dividend
12 Mar 202478.1678.1678.1678.1677.26-
11 Mar 202477.4077.4077.4077.4076.51-
08 Mar 202477.6577.6577.6577.6576.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...