UK markets open in 5 hours 33 minutes

American Funds Fundamental Invs F2 (FINFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
76.48-0.41 (-0.53%)
At close: 08:00PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024------
16 Apr 202476.8976.8976.8976.8976.89-
15 Apr 202476.8976.8976.8976.8976.89-
12 Apr 202477.8777.8777.8777.8777.87-
11 Apr 202479.2579.2579.2579.2579.25-
10 Apr 202478.7178.7178.7178.7178.71-
09 Apr 202479.3479.3479.3479.3479.34-
08 Apr 202479.3779.3779.3779.3779.37-
05 Apr 202479.2479.2479.2479.2479.24-
04 Apr 202478.3578.3578.3578.3578.35-
03 Apr 202479.4079.4079.4079.4079.40-
02 Apr 202478.9178.9178.9178.9178.91-
01 Apr 202479.5379.5379.5379.5379.53-
28 Mar 202479.4779.4779.4779.4779.47-
27 Mar 202479.5179.5179.5179.5179.51-
26 Mar 202479.0479.0479.0479.0479.04-
25 Mar 202479.1979.1979.1979.1979.19-
22 Mar 202479.1379.1379.1379.1379.13-
21 Mar 202479.4779.4779.4779.4779.47-
20 Mar 202478.7278.7278.7278.7278.72-
19 Mar 202477.8177.8177.8177.8177.81-
18 Mar 202477.5177.5177.5177.5177.51-
15 Mar 202477.1577.1577.1577.1577.15-
14 Mar 202477.6577.6577.6577.6577.65-
13 Mar 202477.8577.8577.8577.8577.85-
13 Mar 20240.21 Dividend
12 Mar 202478.1678.1678.1678.1677.95-
11 Mar 202477.4077.4077.4077.4077.19-
08 Mar 202477.6577.6577.6577.6577.44-
07 Mar 202478.3478.3478.3478.3478.13-
06 Mar 202477.2177.2177.2177.2177.00-
05 Mar 202476.6676.6676.6676.6676.45-
04 Mar 202477.6677.6677.6677.6677.45-
01 Mar 202477.5477.5477.5477.5477.33-
29 Feb 202476.4576.4576.4576.4576.24-
28 Feb 202476.0576.0576.0576.0575.85-
27 Feb 202476.2176.2176.2176.2176.01-
26 Feb 202476.1276.1276.1276.1275.92-
23 Feb 202476.2076.2076.2076.2076.00-
22 Feb 202476.2976.2976.2976.2976.09-
21 Feb 202474.7374.7374.7374.7374.53-
20 Feb 202474.6874.6874.6874.6874.48-
16 Feb 202475.0475.0475.0475.0474.84-
15 Feb 202475.2975.2975.2975.2975.09-
14 Feb 202474.7274.7274.7274.7274.52-
13 Feb 202473.8773.8773.8773.8773.67-
12 Feb 202475.0475.0475.0475.0474.84-
09 Feb 202475.0375.0375.0375.0374.83-
08 Feb 202474.5674.5674.5674.5674.36-
07 Feb 202474.2974.2974.2974.2974.09-
06 Feb 202473.6773.6773.6773.6773.47-
05 Feb 202473.5273.5273.5273.5273.32-
02 Feb 202473.8273.8273.8273.8273.62-
01 Feb 202473.1373.1373.1373.1372.93-
31 Jan 202472.2272.2272.2272.2272.03-
30 Jan 202473.2473.2473.2473.2473.04-
29 Jan 202473.3373.3373.3373.3373.13-
26 Jan 202472.7272.7272.7272.7272.52-
25 Jan 202472.6972.6972.6972.6972.49-
24 Jan 202472.3972.3972.3972.3972.20-
23 Jan 202472.1172.1172.1172.1171.92-
22 Jan 202472.0672.0672.0672.0671.87-
19 Jan 202471.9271.9271.9271.9271.73-
18 Jan 202471.1271.1271.1271.1270.93-
17 Jan 202470.4970.4970.4970.4970.30-
16 Jan 202470.9270.9270.9270.9270.73-
12 Jan 202471.3171.3171.3171.3171.12-
11 Jan 202471.2171.2171.2171.2171.02-
10 Jan 202471.1971.1971.1971.1971.00-
09 Jan 202470.9270.9270.9270.9270.73-
08 Jan 202471.0671.0671.0671.0670.87-
05 Jan 202470.2070.2070.2070.2070.01-
04 Jan 202470.1770.1770.1770.1769.98-
03 Jan 202470.2170.2170.2170.2170.02-
02 Jan 202470.9170.9170.9170.9170.72-
29 Dec 202371.4471.4471.4471.4471.25-
28 Dec 202371.6671.6671.6671.6671.47-
27 Dec 202371.6771.6771.6771.6771.48-
26 Dec 202371.4671.4671.4671.4671.27-
22 Dec 202371.1171.1171.1171.1170.92-
21 Dec 202370.9270.9270.9270.9270.73-
20 Dec 202370.0670.0670.0670.0669.87-
19 Dec 202371.1571.1571.1571.1570.96-
18 Dec 202370.6370.6370.6370.6370.44-
15 Dec 202370.3170.3170.3170.3170.12-
15 Dec 20230.366 Dividend
15 Dec 20232.657 Capital gain
14 Dec 202373.4073.4073.4073.4070.19-
13 Dec 202372.9472.9472.9472.9469.75-
12 Dec 202371.8871.8871.8871.8868.73-
11 Dec 202371.3971.3971.3971.3968.27-
08 Dec 202370.7570.7570.7570.7567.65-
07 Dec 202370.3470.3470.3470.3467.26-
06 Dec 202369.8569.8569.8569.8566.79-
05 Dec 202370.2470.2470.2470.2467.17-
04 Dec 202370.4970.4970.4970.4967.41-
01 Dec 202370.9170.9170.9170.9167.81-
30 Nov 202370.3570.3570.3570.3567.27-
29 Nov 202370.0570.0570.0570.0566.98-
28 Nov 202370.0370.0370.0370.0366.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...