Canada markets close in 5 hours 9 minutes

American Funds Fundamental Invs 529-F-2 (FFXFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
81.29+0.16 (+0.20%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 202481.2981.2981.2981.2981.29-
Jun 28, 202481.1381.1381.1381.1381.13-
Jun 27, 202481.3981.3981.3981.3981.39-
Jun 26, 202481.3781.3781.3781.3781.37-
Jun 25, 202481.4981.4981.4981.4981.49-
Jun 24, 202481.3181.3181.3181.3181.31-
Jun 21, 202481.4481.4481.4481.4481.44-
Jun 20, 202481.7981.7981.7981.7981.79-
Jun 18, 202481.9881.9881.9881.9881.98-
Jun 17, 202481.8581.8581.8581.8581.85-
Jun 14, 202481.0081.0081.0081.0081.00-
Jun 13, 202481.0981.0981.0981.0981.09-
Jun 12, 202480.7080.7080.7080.7080.70-
Jun 12, 20240.211 Dividend
Jun 12, 20240.498 Capital Gain
Jun 11, 202480.6780.6780.6780.6779.96-
Jun 10, 202480.6980.6980.6980.6979.98-
Jun 07, 202480.1280.1280.1280.1279.42-
Jun 06, 202480.4580.4580.4580.4579.74-
Jun 05, 202480.6080.6080.6080.6079.89-
Jun 04, 202479.2979.2979.2979.2978.59-
Jun 03, 202479.4879.4879.4879.4878.78-
May 31, 202479.5379.5379.5379.5378.83-
May 30, 202479.1579.1579.1579.1578.45-
May 29, 202479.6479.6479.6479.6478.94-
May 28, 202480.5980.5980.5980.5979.88-
May 24, 202480.8180.8180.8180.8180.10-
May 23, 202480.2480.2480.2480.2479.53-
May 22, 202480.8880.8880.8880.8880.17-
May 21, 202481.1981.1981.1981.1980.48-
May 20, 202481.1181.1181.1181.1180.40-
May 17, 202480.8380.8380.8380.8380.12-
May 16, 202480.7880.7880.7880.7880.07-
May 15, 202481.1981.1981.1981.1980.48-
May 14, 202480.0080.0080.0080.0079.30-
May 13, 202479.4479.4479.4479.4478.74-
May 10, 202479.6079.6079.6079.6078.90-
May 09, 202479.2979.2979.2979.2978.59-
May 08, 202478.9278.9278.9278.9278.23-
May 07, 202478.7978.7978.7978.7978.10-
May 06, 202478.6378.6378.6378.6377.94-
May 03, 202477.5977.5977.5977.5976.91-
May 02, 202476.7576.7576.7576.7576.08-
May 01, 202476.2076.2076.2076.2075.53-
Apr 30, 202476.5476.5476.5476.5475.87-
Apr 29, 202477.8277.8277.8277.8277.14-
Apr 26, 202477.7877.7877.7877.7877.10-
Apr 25, 202476.9676.9676.9676.9676.28-
Apr 24, 202477.2877.2877.2877.2876.60-
Apr 23, 202477.3977.3977.3977.3976.71-
Apr 22, 202476.1876.1876.1876.1875.51-
Apr 19, 202475.5575.5575.5575.5574.89-
Apr 18, 202476.2476.2476.2476.2475.57-
Apr 17, 202476.5176.5176.5176.5175.84-
Apr 16, 202476.9276.9276.9276.9276.24-
Apr 15, 202476.9376.9376.9376.9376.25-
Apr 12, 202477.9077.9077.9077.9077.22-
Apr 11, 202479.2979.2979.2979.2978.59-
Apr 10, 202478.7578.7578.7578.7578.06-
Apr 09, 202479.3879.3879.3879.3878.68-
Apr 08, 202479.4079.4079.4079.4078.70-
Apr 05, 202479.2879.2879.2879.2878.58-
Apr 04, 202478.3978.3978.3978.3977.70-
Apr 03, 202479.4379.4379.4379.4378.73-
Apr 02, 202478.9578.9578.9578.9578.26-
Apr 01, 202479.5779.5779.5779.5778.87-
Mar 28, 202479.5179.5179.5179.5178.81-
Mar 27, 202479.5579.5579.5579.5578.85-
Mar 26, 202479.0879.0879.0879.0878.38-
Mar 25, 202479.2379.2379.2379.2378.53-
Mar 22, 202479.1779.1779.1779.1778.47-
Mar 21, 202479.5079.5079.5079.5078.80-
Mar 20, 202478.7678.7678.7678.7678.07-
Mar 19, 202477.8577.8577.8577.8577.17-
Mar 18, 202477.5577.5577.5577.5576.87-
Mar 15, 202477.1877.1877.1877.1876.50-
Mar 14, 202477.6877.6877.6877.6877.00-
Mar 13, 202477.8977.8977.8977.8977.21-
Mar 13, 20240.21 Dividend
Mar 12, 202478.2078.2078.2078.2077.30-
Mar 11, 202477.4377.4377.4377.4376.54-
Mar 08, 202477.6977.6977.6977.6976.80-
Mar 07, 202478.3778.3778.3778.3777.47-
Mar 06, 202477.2477.2477.2477.2476.36-
Mar 05, 202476.6976.6976.6976.6975.81-
Mar 04, 202477.6977.6977.6977.6976.80-
Mar 01, 202477.5777.5777.5777.5776.68-
Feb 29, 202476.4876.4876.4876.4875.60-
Feb 28, 202476.0976.0976.0976.0975.22-
Feb 27, 202476.2476.2476.2476.2475.37-
Feb 26, 202476.1576.1576.1576.1575.28-
Feb 23, 202476.2476.2476.2476.2475.37-
Feb 22, 202476.3376.3376.3376.3375.46-
Feb 21, 202474.7674.7674.7674.7673.90-
Feb 20, 202474.7174.7174.7174.7173.85-
Feb 16, 202475.0875.0875.0875.0874.22-
Feb 15, 202475.3375.3375.3375.3374.47-
Feb 14, 202474.7574.7574.7574.7573.89-
Feb 13, 202473.9173.9173.9173.9173.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...