Singapore markets closed

American Funds Fundamental Invs A (ANCFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
80.18-2.04 (-2.48%)
At close: 08:01PM EDT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202480.1880.1880.1880.1880.18-
23 Jul 202482.2282.2282.2282.2282.22-
22 Jul 202482.0382.0382.0382.0382.03-
19 Jul 202481.2381.2381.2381.2381.23-
18 Jul 202481.6781.6781.6781.6781.67-
17 Jul 202482.2682.2682.2682.2682.26-
16 Jul 202484.0484.0484.0484.0484.04-
15 Jul 202483.4483.4483.4483.4483.44-
12 Jul 202483.3183.3183.3183.3183.31-
11 Jul 202482.9582.9582.9582.9582.95-
10 Jul 202483.2483.2483.2483.2483.24-
09 Jul 202482.3782.3782.3782.3782.37-
08 Jul 202482.6582.6582.6582.6582.65-
05 Jul 202482.5982.5982.5982.5982.59-
03 Jul 202482.3182.3182.3182.3182.31-
02 Jul 202481.7281.7281.7281.7281.72-
01 Jul 202481.3181.3181.3181.3181.31-
28 Jun 202481.1581.1581.1581.1581.15-
27 Jun 202481.4181.4181.4181.4181.41-
26 Jun 202481.3981.3981.3981.3981.39-
25 Jun 202481.5181.5181.5181.5181.51-
24 Jun 202481.3381.3381.3381.3381.33-
21 Jun 202481.4681.4681.4681.4681.46-
20 Jun 202481.8181.8181.8181.8181.81-
18 Jun 202482.0182.0182.0182.0182.01-
17 Jun 202481.8781.8781.8781.8781.87-
14 Jun 202481.0381.0381.0381.0381.03-
13 Jun 202481.1181.1181.1181.1181.11-
12 Jun 202480.7380.7380.7380.7380.73-
12 Jun 20240.17 Dividend
12 Jun 20240.498 Capital gain
11 Jun 202480.6580.6580.6580.6579.98-
10 Jun 202480.6880.6880.6880.6880.01-
07 Jun 202480.1180.1180.1180.1179.45-
06 Jun 202480.4480.4480.4480.4479.77-
05 Jun 202480.5980.5980.5980.5979.92-
04 Jun 202479.2879.2879.2879.2878.62-
03 Jun 202479.4779.4779.4779.4778.81-
31 May 202479.5279.5279.5279.5278.86-
30 May 202479.1479.1479.1479.1478.48-
29 May 202479.6379.6379.6379.6378.97-
28 May 202480.5980.5980.5980.5979.92-
24 May 202480.8080.8080.8080.8080.13-
23 May 202480.2480.2480.2480.2479.58-
22 May 202480.8880.8880.8880.8880.21-
21 May 202481.1981.1981.1981.1980.52-
20 May 202481.1181.1181.1181.1180.44-
17 May 202480.8380.8380.8380.8380.16-
16 May 202480.7780.7780.7780.7780.10-
15 May 202481.1981.1981.1981.1980.52-
14 May 202480.0080.0080.0080.0079.34-
13 May 202479.4379.4379.4379.4378.77-
10 May 202479.6079.6079.6079.6078.94-
09 May 202479.2979.2979.2979.2978.63-
08 May 202478.9278.9278.9278.9278.27-
07 May 202478.7978.7978.7978.7978.14-
06 May 202478.6378.6378.6378.6377.98-
03 May 202477.5977.5977.5977.5976.95-
02 May 202476.7676.7676.7676.7676.12-
01 May 202476.2076.2076.2076.2075.57-
30 Apr 202476.5576.5576.5576.5575.92-
29 Apr 202477.8377.8377.8377.8377.19-
26 Apr 202477.7877.7877.7877.7877.14-
25 Apr 202476.9776.9776.9776.9776.33-
24 Apr 202477.2977.2977.2977.2976.65-
23 Apr 202477.4077.4077.4077.4076.76-
22 Apr 202476.1976.1976.1976.1975.56-
19 Apr 202475.5675.5675.5675.5674.93-
18 Apr 202476.2576.2576.2576.2575.62-
17 Apr 202476.5276.5276.5276.5275.89-
16 Apr 202476.9376.9376.9376.9376.29-
15 Apr 202476.9476.9476.9476.9476.30-
12 Apr 202477.9177.9177.9177.9177.26-
11 Apr 202479.3079.3079.3079.3078.64-
10 Apr 202478.7678.7678.7678.7678.11-
09 Apr 202479.3979.3979.3979.3978.73-
08 Apr 202479.4279.4279.4279.4278.76-
05 Apr 202479.3079.3079.3079.3078.64-
04 Apr 202478.4178.4178.4178.4177.76-
03 Apr 202479.4579.4579.4579.4578.79-
02 Apr 202478.9778.9778.9778.9778.32-
01 Apr 202479.5979.5979.5979.5978.93-
28 Mar 202479.5279.5279.5279.5278.86-
27 Mar 202479.5779.5779.5779.5778.91-
26 Mar 202479.1079.1079.1079.1078.44-
25 Mar 202479.2579.2579.2579.2578.59-
22 Mar 202479.1979.1979.1979.1978.53-
21 Mar 202479.5379.5379.5379.5378.87-
20 Mar 202478.7878.7878.7878.7878.13-
19 Mar 202477.8777.8777.8777.8777.23-
18 Mar 202477.5777.5777.5777.5776.93-
15 Mar 202477.2177.2177.2177.2176.57-
14 Mar 202477.7177.7177.7177.7177.07-
13 Mar 202477.9177.9177.9177.9177.26-
13 Mar 20240.17 Dividend
12 Mar 202478.1878.1878.1878.1877.36-
11 Mar 202477.4277.4277.4277.4276.61-
08 Mar 202477.6877.6877.6877.6876.87-
07 Mar 202478.3678.3678.3678.3677.54-
06 Mar 202477.2377.2377.2377.2376.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...