American Funds Fundamental Invs F2 (FINFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| May 01, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| Apr 30, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Apr 29, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
| Apr 26, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| Apr 25, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| Apr 24, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| Apr 23, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| Apr 22, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| Apr 19, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| Apr 18, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| Apr 17, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| Apr 16, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| Apr 15, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| Apr 12, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| Apr 11, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| Apr 10, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| Apr 09, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| Apr 08, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| Apr 05, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| Apr 04, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| Apr 03, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Apr 02, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| Apr 01, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| Mar 28, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| Mar 27, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| Mar 26, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| Mar 25, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| Mar 22, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| Mar 21, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| Mar 20, 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| Mar 19, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| Mar 18, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
| Mar 15, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| Mar 14, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| Mar 13, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Mar 13, 2024 | 0.21 Dividend | |||||
| Mar 12, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.95 | - |
| Mar 11, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.19 | - |
| Mar 08, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.44 | - |
| Mar 07, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.13 | - |
| Mar 06, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.00 | - |
| Mar 05, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.45 | - |
| Mar 04, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.45 | - |
| Mar 01, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.33 | - |
| Feb 29, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.24 | - |
| Feb 28, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.85 | - |
| Feb 27, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.01 | - |
| Feb 26, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 75.92 | - |
| Feb 23, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.00 | - |
| Feb 22, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.09 | - |
| Feb 21, 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.53 | - |
| Feb 20, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.48 | - |
| Feb 16, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.84 | - |
| Feb 15, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.09 | - |
| Feb 14, 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.52 | - |
| Feb 13, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.67 | - |
| Feb 12, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.84 | - |
| Feb 09, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 74.83 | - |
| Feb 08, 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.36 | - |
| Feb 07, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.09 | - |
| Feb 06, 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.47 | - |
| Feb 05, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.32 | - |
| Feb 02, 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.62 | - |
| Feb 01, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 72.93 | - |
| Jan 31, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.03 | - |
| Jan 30, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.04 | - |
| Jan 29, 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.13 | - |
| Jan 26, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.52 | - |
| Jan 25, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.49 | - |
| Jan 24, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.20 | - |
| Jan 23, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.92 | - |
| Jan 22, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.87 | - |
| Jan 19, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.73 | - |
| Jan 18, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.93 | - |
| Jan 17, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.30 | - |
| Jan 16, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.73 | - |
| Jan 12, 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.12 | - |
| Jan 11, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.02 | - |
| Jan 10, 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.00 | - |
| Jan 09, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.73 | - |
| Jan 08, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.87 | - |
| Jan 05, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.01 | - |
| Jan 04, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.98 | - |
| Jan 03, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.02 | - |
| Jan 02, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.72 | - |
| Dec 29, 2023 | 71.44 | 71.44 | 71.44 | 71.44 | 71.25 | - |
| Dec 28, 2023 | 71.66 | 71.66 | 71.66 | 71.66 | 71.47 | - |
| Dec 27, 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.48 | - |
| Dec 26, 2023 | 71.46 | 71.46 | 71.46 | 71.46 | 71.27 | - |
| Dec 22, 2023 | 71.11 | 71.11 | 71.11 | 71.11 | 70.92 | - |
| Dec 21, 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 70.73 | - |
| Dec 20, 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 69.87 | - |
| Dec 19, 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 70.96 | - |
| Dec 18, 2023 | 70.63 | 70.63 | 70.63 | 70.63 | 70.44 | - |
| Dec 15, 2023 | 70.31 | 70.31 | 70.31 | 70.31 | 70.12 | - |
| Dec 15, 2023 | 0.366 Dividend | |||||
| Dec 15, 2023 | 2.657 Capital Gain | |||||
| Dec 14, 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 70.19 | - |
| Dec 13, 2023 | 72.94 | 72.94 | 72.94 | 72.94 | 69.75 | - |
| *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.