Canada markets closed

American Funds Fundamental Invs C (AFICX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
76.45-0.32 (-0.42%)
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 202476.7776.7776.7776.7776.77-
Apr 23, 202476.8876.8876.8876.8876.88-
Apr 22, 202475.6875.6875.6875.6875.68-
Apr 19, 202475.0675.0675.0675.0675.06-
Apr 18, 202475.7575.7575.7575.7575.75-
Apr 17, 202476.0376.0376.0376.0376.03-
Apr 16, 202476.4376.4376.4376.4376.43-
Apr 15, 202476.4476.4476.4476.4476.44-
Apr 12, 202477.4277.4277.4277.4277.42-
Apr 11, 202478.7978.7978.7978.7978.79-
Apr 10, 202478.2678.2678.2678.2678.26-
Apr 09, 202478.8978.8978.8978.8978.89-
Apr 08, 202478.9278.9278.9278.9278.92-
Apr 05, 202478.8078.8078.8078.8078.80-
Apr 04, 202477.9277.9277.9277.9277.92-
Apr 03, 202478.9678.9678.9678.9678.96-
Apr 02, 202478.4878.4878.4878.4878.48-
Apr 01, 202479.1079.1079.1079.1079.10-
Mar 28, 202479.0379.0379.0379.0379.03-
Mar 27, 202479.0879.0879.0879.0879.08-
Mar 26, 202478.6278.6278.6278.6278.62-
Mar 25, 202478.7778.7778.7778.7778.77-
Mar 22, 202478.7278.7278.7278.7278.72-
Mar 21, 202479.0579.0579.0579.0579.05-
Mar 20, 202478.3278.3278.3278.3278.32-
Mar 19, 202477.4177.4177.4177.4177.41-
Mar 18, 202477.1177.1177.1177.1177.11-
Mar 15, 202476.7676.7676.7676.7676.76-
Mar 14, 202477.2677.2677.2677.2677.26-
Mar 13, 202477.4677.4677.4677.4677.46-
Mar 13, 20240.025 Dividend
Mar 12, 202477.5977.5977.5977.5977.56-
Mar 11, 202476.8376.8376.8376.8376.81-
Mar 08, 202477.0977.0977.0977.0977.07-
Mar 07, 202477.7777.7777.7777.7777.74-
Mar 06, 202476.6576.6576.6576.6576.63-
Mar 05, 202476.1176.1176.1176.1176.09-
Mar 04, 202477.1077.1077.1077.1077.08-
Mar 01, 202476.9976.9976.9976.9976.97-
Feb 29, 202475.9175.9175.9175.9175.89-
Feb 28, 202475.5275.5275.5275.5275.50-
Feb 27, 202475.6875.6875.6875.6875.66-
Feb 26, 202475.5975.5975.5975.5975.57-
Feb 23, 202475.6875.6875.6875.6875.66-
Feb 22, 202475.7775.7775.7775.7775.75-
Feb 21, 202474.2274.2274.2274.2274.20-
Feb 20, 202474.1774.1774.1774.1774.15-
Feb 16, 202474.5474.5474.5474.5474.52-
Feb 15, 202474.7974.7974.7974.7974.77-
Feb 14, 202474.2274.2274.2274.2274.20-
Feb 13, 202473.3973.3973.3973.3973.37-
Feb 12, 202474.5574.5574.5574.5574.53-
Feb 09, 202474.5474.5474.5474.5474.52-
Feb 08, 202474.0774.0774.0774.0774.05-
Feb 07, 202473.8173.8173.8173.8173.79-
Feb 06, 202473.2073.2073.2073.2073.18-
Feb 05, 202473.3673.3673.3673.3673.34-
Feb 02, 202473.3673.3673.3673.3673.34-
Feb 01, 202472.6872.6872.6872.6872.66-
Jan 31, 202471.7771.7771.7771.7771.75-
Jan 30, 202472.7872.7872.7872.7872.76-
Jan 29, 202472.8872.8872.8872.8872.86-
Jan 26, 202472.2872.2872.2872.2872.26-
Jan 25, 202472.2572.2572.2572.2572.23-
Jan 24, 202471.9571.9571.9571.9571.93-
Jan 23, 202471.6871.6871.6871.6871.66-
Jan 22, 202471.6371.6371.6371.6371.61-
Jan 19, 202471.5071.5071.5071.5071.48-
Jan 18, 202470.7070.7070.7070.7070.68-
Jan 17, 202470.0870.0870.0870.0870.06-
Jan 16, 202470.5070.5070.5070.5070.48-
Jan 12, 202470.9070.9070.9070.9070.88-
Jan 11, 202470.8170.8170.8170.8170.79-
Jan 10, 202470.7870.7870.7870.7870.76-
Jan 09, 202470.5270.5270.5270.5270.50-
Jan 08, 202470.6670.6670.6670.6670.64-
Jan 05, 202469.8169.8169.8169.8169.79-
Jan 04, 202469.7869.7869.7869.7869.76-
Jan 03, 202469.8269.8269.8269.8269.80-
Jan 02, 202470.5270.5270.5270.5270.50-
Dec 29, 202371.0571.0571.0571.0571.03-
Dec 28, 202371.2871.2871.2871.2871.26-
Dec 27, 202371.2871.2871.2871.2871.26-
Dec 26, 202371.0871.0871.0871.0871.06-
Dec 22, 202370.7570.7570.7570.7570.73-
Dec 21, 202370.5570.5570.5570.5570.53-
Dec 20, 202369.7069.7069.7069.7069.68-
Dec 19, 202370.7870.7870.7870.7870.76-
Dec 18, 202370.2770.2770.2770.2770.25-
Dec 15, 202369.9569.9569.9569.9569.93-
Dec 15, 20230.197 Dividend
Dec 15, 20232.657 Capital Gain
Dec 14, 202372.8872.8872.8872.8870.00-
Dec 13, 202372.4372.4372.4372.4369.57-
Dec 12, 202371.3771.3771.3771.3768.55-
Dec 11, 202370.8970.8970.8970.8968.09-
Dec 08, 202370.2670.2670.2670.2667.49-
Dec 07, 202369.8569.8569.8569.8567.09-
Dec 06, 202369.3769.3769.3769.3766.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...