Canada markets closed

American Funds Fundamental Invs A (ANCFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
81.03-0.08 (-0.10%)
At close: 08:01PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202481.0381.0381.0381.0381.03-
Jun 13, 202481.1181.1181.1181.1181.11-
Jun 12, 202480.7380.7380.7380.7380.73-
Jun 11, 202480.6580.6580.6580.6580.65-
Jun 10, 202480.6880.6880.6880.6880.68-
Jun 07, 202480.1180.1180.1180.1180.11-
Jun 06, 202480.4480.4480.4480.4480.44-
Jun 05, 202480.5980.5980.5980.5980.59-
Jun 04, 202479.2879.2879.2879.2879.28-
Jun 03, 202479.4779.4779.4779.4779.47-
May 31, 202479.5279.5279.5279.5279.52-
May 30, 202479.1479.1479.1479.1479.14-
May 29, 202479.6379.6379.6379.6379.63-
May 28, 202480.5980.5980.5980.5980.59-
May 24, 202480.8080.8080.8080.8080.80-
May 23, 202480.2480.2480.2480.2480.24-
May 22, 202480.8880.8880.8880.8880.88-
May 21, 202481.1981.1981.1981.1981.19-
May 20, 202481.1181.1181.1181.1181.11-
May 17, 202480.8380.8380.8380.8380.83-
May 16, 202480.7780.7780.7780.7780.77-
May 15, 202481.1981.1981.1981.1981.19-
May 14, 202480.0080.0080.0080.0080.00-
May 13, 202479.4379.4379.4379.4379.43-
May 10, 202479.6079.6079.6079.6079.60-
May 09, 202479.2979.2979.2979.2979.29-
May 08, 202478.9278.9278.9278.9278.92-
May 07, 202478.7978.7978.7978.7978.79-
May 06, 202478.6378.6378.6378.6378.63-
May 03, 202477.5977.5977.5977.5977.59-
May 02, 202476.7676.7676.7676.7676.76-
May 01, 202476.2076.2076.2076.2076.20-
Apr 30, 202476.5576.5576.5576.5576.55-
Apr 29, 202477.8377.8377.8377.8377.83-
Apr 26, 202477.7877.7877.7877.7877.78-
Apr 25, 202476.9776.9776.9776.9776.97-
Apr 24, 202477.2977.2977.2977.2977.29-
Apr 23, 202477.4077.4077.4077.4077.40-
Apr 22, 202476.1976.1976.1976.1976.19-
Apr 19, 202475.5675.5675.5675.5675.56-
Apr 18, 202476.2576.2576.2576.2576.25-
Apr 17, 202476.5276.5276.5276.5276.52-
Apr 16, 202476.9376.9376.9376.9376.93-
Apr 15, 202476.9476.9476.9476.9476.94-
Apr 12, 202477.9177.9177.9177.9177.91-
Apr 11, 202479.3079.3079.3079.3079.30-
Apr 10, 202478.7678.7678.7678.7678.76-
Apr 09, 202479.3979.3979.3979.3979.39-
Apr 08, 202479.4279.4279.4279.4279.42-
Apr 05, 202479.3079.3079.3079.3079.30-
Apr 04, 202478.4178.4178.4178.4178.41-
Apr 03, 202479.4579.4579.4579.4579.45-
Apr 02, 202478.9778.9778.9778.9778.97-
Apr 01, 202479.5979.5979.5979.5979.59-
Mar 28, 202479.5279.5279.5279.5279.52-
Mar 27, 202479.5779.5779.5779.5779.57-
Mar 26, 202479.1079.1079.1079.1079.10-
Mar 25, 202479.2579.2579.2579.2579.25-
Mar 22, 202479.1979.1979.1979.1979.19-
Mar 21, 202479.5379.5379.5379.5379.53-
Mar 20, 202478.7878.7878.7878.7878.78-
Mar 19, 202477.8777.8777.8777.8777.87-
Mar 18, 202477.5777.5777.5777.5777.57-
Mar 15, 202477.2177.2177.2177.2177.21-
Mar 14, 202477.7177.7177.7177.7177.71-
Mar 13, 202477.9177.9177.9177.9177.91-
Mar 13, 20240.17 Dividend
Mar 12, 202478.1878.1878.1878.1878.01-
Mar 11, 202477.4277.4277.4277.4277.25-
Mar 08, 202477.6877.6877.6877.6877.51-
Mar 07, 202478.3678.3678.3678.3678.19-
Mar 06, 202477.2377.2377.2377.2377.06-
Mar 05, 202476.6876.6876.6876.6876.51-
Mar 04, 202477.6877.6877.6877.6877.51-
Mar 01, 202477.5677.5677.5677.5677.39-
Feb 29, 202476.4876.4876.4876.4876.31-
Feb 28, 202476.0876.0876.0876.0875.91-
Feb 27, 202476.2476.2476.2476.2476.07-
Feb 26, 202476.1576.1576.1576.1575.98-
Feb 23, 202476.2376.2376.2376.2376.06-
Feb 22, 202476.3276.3276.3276.3276.15-
Feb 21, 202474.7674.7674.7674.7674.60-
Feb 20, 202474.7174.7174.7174.7174.55-
Feb 16, 202475.0875.0875.0875.0874.92-
Feb 15, 202475.3375.3375.3375.3375.17-
Feb 14, 202474.7574.7574.7574.7574.59-
Feb 13, 202473.9173.9173.9173.9173.75-
Feb 12, 202475.0775.0775.0775.0774.91-
Feb 09, 202475.0775.0775.0775.0774.91-
Feb 08, 202474.5974.5974.5974.5974.43-
Feb 07, 202474.3274.3274.3274.3274.16-
Feb 06, 202473.7073.7073.7073.7073.54-
Feb 05, 202473.5573.5573.5573.5573.39-
Feb 02, 202473.8673.8673.8673.8673.70-
Feb 01, 202473.1773.1773.1773.1773.01-
Jan 31, 202472.2672.2672.2672.2672.10-
Jan 30, 202473.2873.2873.2873.2873.12-
Jan 29, 202473.3773.3773.3773.3773.21-
Jan 26, 202472.7672.7672.7672.7672.60-
Jan 25, 202472.7372.7372.7372.7372.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...