UK markets open in 4 hours 8 minutes

American Funds Fundamental Invs F3 (FUNFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
80.21-0.64 (-0.79%)
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202480.2180.2180.2180.2180.21-
22 May 202480.8580.8580.8580.8580.85-
21 May 202481.1681.1681.1681.1681.16-
20 May 202481.0881.0881.0881.0881.08-
17 May 202480.8080.8080.8080.8080.80-
16 May 202480.7580.7580.7580.7580.75-
15 May 202481.1681.1681.1681.1681.16-
14 May 202479.9779.9779.9779.9779.97-
13 May 202479.4079.4079.4079.4079.40-
10 May 202479.5779.5779.5779.5779.57-
09 May 202479.2679.2679.2679.2679.26-
08 May 202478.8978.8978.8978.8978.89-
07 May 202478.7678.7678.7678.7678.76-
06 May 202478.5978.5978.5978.5978.59-
03 May 202477.5677.5677.5677.5677.56-
02 May 202476.7276.7276.7276.7276.72-
01 May 202476.1676.1676.1676.1676.16-
30 Apr 202476.5176.5176.5176.5176.51-
29 Apr 202477.7977.7977.7977.7977.79-
26 Apr 202477.7577.7577.7577.7577.75-
25 Apr 202476.9376.9376.9376.9376.93-
24 Apr 202477.2577.2577.2577.2577.25-
23 Apr 202477.3677.3677.3677.3677.36-
22 Apr 202476.1576.1576.1576.1576.15-
19 Apr 202475.5275.5275.5275.5275.52-
18 Apr 202476.2176.2176.2176.2176.21-
17 Apr 202476.4876.4876.4876.4876.48-
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 202479.3979.3979.3979.3979.39-
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 202479.4679.4679.4679.4679.46-
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 202477.1477.1477.1477.1477.14-
14 Mar 202477.6477.6477.6477.6477.64-
13 Mar 202477.8577.8577.8577.8577.85-
13 Mar 20240.229 Dividend
12 Mar 202478.1778.1778.1778.1777.94-
11 Mar 202477.4177.4177.4177.4177.18-
08 Mar 202477.6677.6677.6677.6677.43-
07 Mar 202478.3578.3578.3578.3578.12-
06 Mar 202477.2277.2277.2277.2276.99-
05 Mar 202476.6776.6776.6776.6776.45-
04 Mar 202477.6777.6777.6777.6777.44-
01 Mar 202477.5577.5577.5577.5577.32-
29 Feb 202476.4676.4676.4676.4676.24-
28 Feb 202476.0676.0676.0676.0675.84-
27 Feb 202476.2276.2276.2276.2276.00-
26 Feb 202476.1376.1376.1376.1375.91-
23 Feb 202476.2176.2176.2176.2175.99-
22 Feb 202476.3076.3076.3076.3076.08-
21 Feb 202474.7474.7474.7474.7474.52-
20 Feb 202474.6874.6874.6874.6874.46-
16 Feb 202475.0575.0575.0575.0574.83-
15 Feb 202475.3075.3075.3075.3075.08-
14 Feb 202474.7374.7374.7374.7374.51-
13 Feb 202473.8873.8873.8873.8873.66-
12 Feb 202475.0475.0475.0475.0474.82-
09 Feb 202475.0475.0475.0475.0474.82-
08 Feb 202474.5674.5674.5674.5674.34-
07 Feb 202474.2974.2974.2974.2974.07-
06 Feb 202473.6773.6773.6773.6773.45-
05 Feb 202473.5273.5273.5273.5273.30-
02 Feb 202473.8373.8373.8373.8373.61-
01 Feb 202473.1473.1473.1473.1472.93-
31 Jan 202472.2272.2272.2272.2272.01-
30 Jan 202473.2473.2473.2473.2473.03-
29 Jan 202473.3473.3473.3473.3473.13-
26 Jan 202472.7372.7372.7372.7372.52-
25 Jan 202472.6972.6972.6972.6972.48-
24 Jan 202472.4072.4072.4072.4072.19-
23 Jan 202472.1172.1172.1172.1171.90-
22 Jan 202472.0672.0672.0672.0671.85-
19 Jan 202471.9271.9271.9271.9271.71-
18 Jan 202471.1371.1371.1371.1370.92-
17 Jan 202470.4970.4970.4970.4970.28-
16 Jan 202470.9270.9270.9270.9270.71-
12 Jan 202471.3171.3171.3171.3171.10-
11 Jan 202471.2171.2171.2171.2171.00-
10 Jan 202471.1971.1971.1971.1970.98-
09 Jan 202470.9270.9270.9270.9270.71-
08 Jan 202471.0671.0671.0671.0670.85-
05 Jan 202470.2070.2070.2070.2069.99-
04 Jan 202470.1670.1670.1670.1669.95-
03 Jan 202470.2170.2170.2170.2170.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...