UK Markets close in 3 hrs 55 mins

American Funds Fundamental Invs F2 (FINFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
69.33-0.86 (-1.23%)
At close: 08:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 202269.3369.3369.3369.3369.33-
24 Jan 202270.1970.1970.1970.1970.19-
21 Jan 202270.0870.0870.0870.0870.08-
20 Jan 202271.5871.5871.5871.5871.58-
19 Jan 202272.2172.2172.2172.2172.21-
18 Jan 202272.6372.6372.6372.6372.63-
14 Jan 202274.0774.0774.0774.0774.07-
13 Jan 202273.9873.9873.9873.9873.98-
12 Jan 202274.9474.9474.9474.9474.94-
11 Jan 202274.6874.6874.6874.6874.68-
10 Jan 202273.8573.8573.8573.8573.85-
07 Jan 202274.0374.0374.0374.0374.03-
06 Jan 202274.3174.3174.3174.3174.31-
05 Jan 202274.2974.2974.2974.2974.29-
04 Jan 202275.8175.8175.8175.8175.81-
03 Jan 202275.9475.9475.9475.9475.94-
31 Dec 202175.9175.9175.9175.9175.91-
30 Dec 202176.0376.0376.0376.0376.03-
29 Dec 202176.1076.1076.1076.1076.10-
28 Dec 202176.0576.0576.0576.0576.05-
27 Dec 202176.2076.2076.2076.2076.20-
23 Dec 202175.3575.3575.3575.3575.35-
22 Dec 202174.7874.7874.7874.7874.78-
21 Dec 202174.2774.2774.2774.2774.27-
20 Dec 202172.8772.8772.8772.8772.87-
17 Dec 202173.5473.5473.5473.5473.54-
16 Dec 202179.6379.6379.6379.6379.63-
15 Dec 202180.1480.1480.1480.1480.14-
14 Dec 202178.9278.9278.9278.9278.92-
13 Dec 202179.4479.4479.4479.4479.44-
10 Dec 202180.1080.1080.1080.1080.10-
09 Dec 202179.3879.3879.3879.3879.38-
08 Dec 202180.0380.0380.0380.0380.03-
07 Dec 202179.8279.8279.8279.8279.82-
06 Dec 202178.2778.2778.2778.2778.27-
03 Dec 202177.4277.4277.4277.4277.42-
02 Dec 202177.9477.9477.9477.9477.94-
01 Dec 202177.0477.0477.0477.0477.04-
30 Nov 202177.7977.7977.7977.7977.79-
29 Nov 202179.4379.4379.4379.4379.43-
26 Nov 202178.6278.6278.6278.6278.62-
24 Nov 202180.4080.4080.4080.4080.40-
23 Nov 202180.1780.1780.1780.1780.17-
22 Nov 202180.0980.0980.0980.0980.09-
19 Nov 202180.7280.7280.7280.7280.72-
18 Nov 202181.3081.3081.3081.3081.30-
17 Nov 202181.3081.3081.3081.3081.30-
16 Nov 202181.5781.5781.5781.5781.57-
15 Nov 202181.5181.5181.5181.5181.51-
12 Nov 202181.3981.3981.3981.3981.39-
11 Nov 202180.7980.7980.7980.7980.79-
10 Nov 202180.6380.6380.6380.6380.63-
09 Nov 202181.3981.3981.3981.3981.39-
08 Nov 202181.3281.3281.3281.3281.32-
05 Nov 202181.1781.1781.1781.1781.17-
04 Nov 202180.7880.7880.7880.7880.78-
03 Nov 202180.6580.6580.6580.6580.65-
02 Nov 202180.1680.1680.1680.1680.16-
01 Nov 202179.8179.8179.8179.8179.81-
29 Oct 202179.6779.6779.6779.6779.67-
28 Oct 202179.8079.8079.8079.8079.80-
27 Oct 202179.1579.1579.1579.1579.15-
26 Oct 202179.7579.7579.7579.7579.75-
25 Oct 202179.6879.6879.6879.6879.68-
22 Oct 202179.5579.5579.5579.5579.55-
21 Oct 202179.5979.5979.5979.5979.59-
20 Oct 202179.3179.3179.3179.3179.31-
19 Oct 202178.9878.9878.9878.9878.98-
18 Oct 202178.3278.3278.3278.3278.32-
15 Oct 202178.2278.2278.2278.2278.22-
14 Oct 202177.7577.7577.7577.7577.75-
13 Oct 202176.4876.4876.4876.4876.48-
12 Oct 202175.9875.9875.9875.9875.98-
11 Oct 202176.1176.1176.1176.1176.11-
08 Oct 202176.6676.6676.6676.6676.66-
07 Oct 202176.7976.7976.7976.7976.79-
06 Oct 202176.0776.0776.0776.0776.07-
05 Oct 202175.9075.9075.9075.9075.90-
04 Oct 202175.0675.0675.0675.0675.06-
01 Oct 202176.0876.0876.0876.0876.08-
30 Sept 202175.2575.2575.2575.2575.25-
29 Sept 202176.0376.0376.0376.0376.03-
28 Sept 202175.9975.9975.9975.9975.99-
27 Sept 202177.7277.7277.7277.7277.72-
24 Sept 202177.8777.8777.8777.8777.87-
23 Sept 202177.9277.9277.9277.9277.92-
22 Sept 202177.1277.1277.1277.1277.12-
21 Sept 202176.5376.5376.5376.5376.53-
20 Sept 202176.4176.4176.4176.4176.41-
17 Sept 202177.8277.8277.8277.8277.82-
16 Sept 202178.3578.3578.3578.3578.35-
15 Sept 202178.4878.4878.4878.4878.48-
14 Sept 202178.0678.0678.0678.0678.06-
13 Sept 202178.5178.5178.5178.5178.51-
10 Sept 202178.2878.2878.2878.2878.28-
09 Sept 202178.6078.6078.6078.6078.60-
08 Sept 202178.9478.9478.9478.9478.94-
07 Sept 202179.3179.3179.3179.3179.31-
03 Sept 202179.6779.6779.6779.6779.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...