UK markets closed

American Funds Fundamental Invs F2 (FINFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
65.38+0.26 (+0.40%)
As of 08:05AM EDT. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 202265.3865.3865.3865.3865.38-
17 Aug 202265.1265.1265.1265.1265.12-
16 Aug 202265.7465.7465.7465.7465.74-
15 Aug 202265.6865.6865.6865.6865.68-
12 Aug 202265.6665.6665.6665.6665.66-
11 Aug 202264.6664.6664.6664.6664.66-
10 Aug 202264.6164.6164.6164.6164.61-
09 Aug 202263.2363.2363.2363.2363.23-
08 Aug 202263.6163.6163.6163.6163.61-
05 Aug 202263.5263.5263.5263.5263.52-
04 Aug 202263.4963.4963.4963.4963.49-
03 Aug 202263.3763.3763.3763.3763.37-
02 Aug 202262.5962.5962.5962.5962.59-
01 Aug 202262.9862.9862.9862.9862.98-
29 Jul 202263.1463.1463.1463.1463.14-
28 Jul 202262.5462.5462.5462.5462.54-
27 Jul 202261.9861.9861.9861.9861.98-
26 Jul 202260.5960.5960.5960.5960.59-
25 Jul 202261.2061.2061.2061.2061.20-
22 Jul 202260.9560.9560.9560.9560.95-
21 Jul 202261.5761.5761.5761.5761.57-
20 Jul 202261.1261.1261.1261.1261.12-
19 Jul 202260.9060.9060.9060.9060.90-
18 Jul 202259.2259.2259.2259.2259.22-
15 Jul 202259.3859.3859.3859.3859.38-
14 Jul 202258.1358.1358.1358.1358.13-
13 Jul 202258.5358.5358.5358.5358.53-
12 Jul 202258.7958.7958.7958.7958.79-
11 Jul 202259.2159.2159.2159.2159.21-
08 Jul 202259.9859.9859.9859.9859.98-
07 Jul 202260.0560.0560.0560.0560.05-
06 Jul 202259.0959.0959.0959.0959.09-
05 Jul 202259.0059.0059.0059.0059.00-
01 Jul 202259.1659.1659.1659.1659.16-
30 Jun 202258.7158.7158.7158.7158.71-
29 Jun 202259.2759.2759.2759.2759.27-
28 Jun 202259.5359.5359.5359.5359.53-
27 Jun 202260.4060.4060.4060.4060.40-
24 Jun 202260.3660.3660.3660.3660.36-
23 Jun 202258.6358.6358.6358.6358.63-
22 Jun 202258.3658.3658.3658.3658.36-
21 Jun 202258.6858.6858.6858.6858.68-
17 Jun 202257.4657.4657.4657.4657.46-
16 Jun 202257.4257.4257.4257.4257.42-
15 Jun 202259.3859.3859.3859.3859.38-
15 Jun 20220.207 Dividend
15 Jun 20221.204 Capital gain
14 Jun 202259.9559.9559.9559.9558.54-
13 Jun 202260.2660.2660.2660.2658.84-
10 Jun 202262.7962.7962.7962.7961.31-
09 Jun 202264.5564.5564.5564.5563.03-
08 Jun 202266.1166.1166.1166.1164.55-
07 Jun 202266.8966.8966.8966.8965.32-
06 Jun 202266.3166.3166.3166.3164.75-
03 Jun 202266.1166.1166.1166.1164.55-
02 Jun 202267.0067.0067.0067.0065.42-
01 Jun 202265.9065.9065.9065.9064.35-
31 May 202266.3966.3966.3966.3964.83-
27 May 202266.9166.9166.9166.9165.34-
26 May 202265.4665.4665.4665.4663.92-
25 May 202264.2564.2564.2564.2562.74-
24 May 202263.6663.6663.6663.6662.16-
23 May 202264.0764.0764.0764.0762.56-
20 May 202263.2063.2063.2063.2061.71-
19 May 202263.0763.0763.0763.0761.59-
18 May 202263.2663.2663.2663.2661.77-
17 May 202265.5765.5765.5765.5764.03-
16 May 202264.3164.3164.3164.3162.80-
13 May 202264.3864.3864.3864.3862.86-
12 May 202262.6662.6662.6662.6661.19-
11 May 202262.5562.5562.5562.5561.08-
10 May 202263.1763.1763.1763.1761.68-
09 May 202262.9962.9962.9962.9961.51-
06 May 202265.3565.3565.3565.3563.81-
05 May 202265.8765.8765.8765.8764.32-
04 May 202267.9967.9967.9967.9966.39-
03 May 202266.3166.3166.3166.3164.75-
02 May 202265.9665.9665.9665.9664.41-
29 Apr 202265.5565.5565.5565.5564.01-
28 Apr 202267.4967.4967.4967.4965.90-
27 Apr 202266.0666.0666.0666.0664.51-
26 Apr 202265.8865.8865.8865.8864.33-
25 Apr 202267.6767.6767.6767.6766.08-
22 Apr 202267.5467.5467.5467.5465.95-
21 Apr 202269.3369.3369.3369.3367.70-
20 Apr 202270.5970.5970.5970.5968.93-
19 Apr 202270.7070.7070.7070.7069.04-
18 Apr 202269.7769.7769.7769.7768.13-
14 Apr 202269.8669.8669.8669.8668.22-
13 Apr 202270.5470.5470.5470.5468.88-
12 Apr 202269.6969.6969.6969.6968.05-
11 Apr 202269.9669.9669.9669.9668.31-
08 Apr 202270.8470.8470.8470.8469.17-
07 Apr 202270.9770.9770.9770.9769.30-
06 Apr 202270.7670.7670.7670.7669.09-
05 Apr 202271.3471.3471.3471.3469.66-
04 Apr 202272.3472.3472.3472.3470.64-
01 Apr 202271.7771.7771.7771.7770.08-
31 Mar 202271.3471.3471.3471.3469.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...