American Funds Fundamental Invs A (ANCFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| Jun 17, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| Jun 14, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
| Jun 13, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| Jun 12, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | - |
| Jun 11, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| Jun 10, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| Jun 07, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| Jun 06, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| Jun 05, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| Jun 04, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Jun 03, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| May 31, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| May 30, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| May 29, 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
| May 28, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| May 24, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| May 23, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| May 22, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| May 21, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| May 20, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | - |
| May 17, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| May 16, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| May 15, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| May 14, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| May 13, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| May 10, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| May 09, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| May 08, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| May 07, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
| May 06, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| May 03, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| May 02, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| May 01, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Apr 30, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| Apr 29, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| Apr 26, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| Apr 25, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| Apr 24, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| Apr 23, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| Apr 22, 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
| Apr 19, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| Apr 18, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| Apr 17, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| Apr 16, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| Apr 15, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| Apr 12, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| Apr 11, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Apr 10, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Apr 09, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| Apr 08, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| Apr 05, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| Apr 04, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| Apr 03, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| Apr 02, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | - |
| Apr 01, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| Mar 28, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
| Mar 27, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| Mar 26, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| Mar 25, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| Mar 22, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| Mar 21, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| Mar 20, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
| Mar 19, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| Mar 18, 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| Mar 15, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| Mar 14, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| Mar 13, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| Mar 13, 2024 | 0.17 Dividend | |||||
| Mar 12, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.01 | - |
| Mar 11, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.25 | - |
| Mar 08, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.51 | - |
| Mar 07, 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.19 | - |
| Mar 06, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.06 | - |
| Mar 05, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.51 | - |
| Mar 04, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.51 | - |
| Mar 01, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.39 | - |
| Feb 29, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.31 | - |
| Feb 28, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.91 | - |
| Feb 27, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.07 | - |
| Feb 26, 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.98 | - |
| Feb 23, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.06 | - |
| Feb 22, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.15 | - |
| Feb 21, 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.60 | - |
| Feb 20, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.55 | - |
| Feb 16, 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 74.92 | - |
| Feb 15, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.17 | - |
| Feb 14, 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.59 | - |
| Feb 13, 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.75 | - |
| Feb 12, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 74.91 | - |
| Feb 09, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 74.91 | - |
| Feb 08, 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.43 | - |
| Feb 07, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.16 | - |
| Feb 06, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.54 | - |
| Feb 05, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.39 | - |
| Feb 02, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.70 | - |
| Feb 01, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.01 | - |
| Jan 31, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.10 | - |
| Jan 30, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.12 | - |
| Jan 29, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.