UK markets closed

American Funds Fundamental Invs F2 (FINFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
62.49-0.27 (-0.43%)
At close: 08:00PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202262.4962.4962.4962.4962.49-
08 Dec 202262.7662.7662.7662.7662.76-
07 Dec 202262.3062.3062.3062.3062.30-
06 Dec 202262.3862.3862.3862.3862.38-
05 Dec 202263.1363.1363.1363.1363.13-
02 Dec 202264.2264.2264.2264.2264.22-
01 Dec 202264.2564.2564.2564.2564.25-
30 Nov 202264.2864.2864.2864.2864.28-
29 Nov 202262.4662.4662.4662.4662.46-
28 Nov 202262.4062.4062.4062.4062.40-
25 Nov 202263.3663.3663.3663.3663.36-
23 Nov 202263.2663.2663.2663.2663.26-
22 Nov 202262.8962.8962.8962.8962.89-
21 Nov 202262.1462.1462.1462.1462.14-
18 Nov 202262.3562.3562.3562.3562.35-
17 Nov 202262.0662.0662.0662.0662.06-
16 Nov 202262.2762.2762.2762.2762.27-
15 Nov 202262.8462.8462.8462.8462.84-
14 Nov 202262.3262.3262.3262.3262.32-
11 Nov 202262.9162.9162.9162.9162.91-
10 Nov 202262.3762.3762.3762.3762.37-
09 Nov 202259.3259.3259.3259.3259.32-
08 Nov 202260.4960.4960.4960.4960.49-
07 Nov 202260.0560.0560.0560.0560.05-
04 Nov 202259.4359.4359.4359.4359.43-
03 Nov 202258.3458.3458.3458.3458.34-
02 Nov 202258.7158.7158.7158.7158.71-
01 Nov 202260.0060.0060.0060.0060.00-
31 Oct 202259.9859.9859.9859.9859.98-
28 Oct 202260.3160.3160.3160.3160.31-
27 Oct 202259.2959.2959.2959.2959.29-
26 Oct 202259.5959.5959.5959.5959.59-
25 Oct 202259.6859.6859.6859.6859.68-
24 Oct 202258.6358.6358.6358.6358.63-
21 Oct 202258.1558.1558.1558.1558.15-
20 Oct 202256.8856.8856.8856.8856.88-
19 Oct 202257.2657.2657.2657.2657.26-
18 Oct 202257.6457.6457.6457.6457.64-
17 Oct 202257.0857.0857.0857.0857.08-
14 Oct 202255.7755.7755.7755.7755.77-
13 Oct 202257.1257.1257.1257.1257.12-
12 Oct 202255.9455.9455.9455.9455.94-
11 Oct 202256.0456.0456.0456.0456.04-
10 Oct 202256.5056.5056.5056.5056.50-
07 Oct 202257.0057.0057.0057.0057.00-
06 Oct 202258.4258.4258.4258.4258.42-
05 Oct 202258.9058.9058.9058.9058.90-
04 Oct 202258.9958.9958.9958.9958.99-
03 Oct 202257.0957.0957.0957.0957.09-
30 Sept 202255.4955.4955.4955.4955.49-
29 Sept 202256.0856.0856.0856.0856.08-
28 Sept 202257.0557.0557.0557.0557.05-
27 Sept 202255.7955.7955.7955.7955.79-
26 Sept 202255.8755.8755.8755.8755.87-
23 Sept 202256.6156.6156.6156.6156.61-
22 Sept 202257.8657.8657.8657.8657.86-
21 Sept 202258.4458.4458.4458.4458.44-
20 Sept 202259.4159.4159.4159.4159.41-
19 Sept 202260.1360.1360.1360.1360.13-
16 Sept 202259.7859.7859.7859.7859.78-
15 Sept 202260.2460.2460.2460.2460.24-
14 Sept 202260.7460.7460.7460.7460.74-
14 Sept 20220.201 Dividend
13 Sept 202260.8460.8460.8460.8460.64-
12 Sept 202263.3363.3363.3363.3363.12-
09 Sept 202262.7562.7562.7562.7562.54-
08 Sept 202261.7061.7061.7061.7061.50-
07 Sept 202261.1761.1761.1761.1760.97-
06 Sept 202260.2360.2360.2360.2360.03-
02 Sept 202260.5560.5560.5560.5560.35-
01 Sept 202260.9460.9460.9460.9460.74-
31 Aug 202261.0361.0361.0361.0360.83-
30 Aug 202261.3861.3861.3861.3861.18-
29 Aug 202262.1162.1162.1162.1161.90-
26 Aug 202262.4662.4662.4662.4662.25-
25 Aug 202264.4564.4564.4564.4564.24-
24 Aug 202263.5863.5863.5863.5863.37-
23 Aug 202263.3263.3263.3263.3263.11-
22 Aug 202263.4063.4063.4063.4063.19-
19 Aug 202264.5564.5564.5564.5564.34-
18 Aug 202265.3865.3865.3865.3865.16-
17 Aug 202265.1265.1265.1265.1264.90-
16 Aug 202265.7465.7465.7465.7465.52-
15 Aug 202265.6865.6865.6865.6865.46-
12 Aug 202265.6665.6665.6665.6665.44-
11 Aug 202264.6664.6664.6664.6664.45-
10 Aug 202264.6164.6164.6164.6164.40-
09 Aug 202263.2363.2363.2363.2363.02-
08 Aug 202263.6163.6163.6163.6163.40-
05 Aug 202263.5263.5263.5263.5263.31-
04 Aug 202263.4963.4963.4963.4963.28-
03 Aug 202263.3763.3763.3763.3763.16-
02 Aug 202262.5962.5962.5962.5962.38-
01 Aug 202262.9862.9862.9862.9862.77-
29 Jul 202263.1463.1463.1463.1462.93-
28 Jul 202262.5462.5462.5462.5462.33-
27 Jul 202261.9861.9861.9861.9861.78-
26 Jul 202260.5960.5960.5960.5960.39-
25 Jul 202261.2061.2061.2061.2061.00-
22 Jul 202260.9560.9560.9560.9560.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...