Singapore markets closed

American Funds Fundamental Invs A (ANCFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
82.01+0.14 (+0.17%)
As of 08:06AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024------
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-
11 Jun 202480.6580.6580.6580.6580.65-
10 Jun 202480.6880.6880.6880.6880.68-
07 Jun 202480.1180.1180.1180.1180.11-
06 Jun 202480.4480.4480.4480.4480.44-
05 Jun 202480.5980.5980.5980.5980.59-
04 Jun 202479.2879.2879.2879.2879.28-
03 Jun 202479.4779.4779.4779.4779.47-
31 May 202479.5279.5279.5279.5279.52-
30 May 202479.1479.1479.1479.1479.14-
29 May 202479.6379.6379.6379.6379.63-
28 May 202480.5980.5980.5980.5980.59-
24 May 202480.8080.8080.8080.8080.80-
23 May 202480.2480.2480.2480.2480.24-
22 May 202480.8880.8880.8880.8880.88-
21 May 202481.1981.1981.1981.1981.19-
20 May 202481.1181.1181.1181.1181.11-
17 May 202480.8380.8380.8380.8380.83-
16 May 202480.7780.7780.7780.7780.77-
15 May 202481.1981.1981.1981.1981.19-
14 May 202480.0080.0080.0080.0080.00-
13 May 202479.4379.4379.4379.4379.43-
10 May 202479.6079.6079.6079.6079.60-
09 May 202479.2979.2979.2979.2979.29-
08 May 202478.9278.9278.9278.9278.92-
07 May 202478.7978.7978.7978.7978.79-
06 May 202478.6378.6378.6378.6378.63-
03 May 202477.5977.5977.5977.5977.59-
02 May 202476.7676.7676.7676.7676.76-
01 May 202476.2076.2076.2076.2076.20-
30 Apr 202476.5576.5576.5576.5576.55-
29 Apr 202477.8377.8377.8377.8377.83-
26 Apr 202477.7877.7877.7877.7877.78-
25 Apr 202476.9776.9776.9776.9776.97-
24 Apr 202477.2977.2977.2977.2977.29-
23 Apr 202477.4077.4077.4077.4077.40-
22 Apr 202476.1976.1976.1976.1976.19-
19 Apr 202475.5675.5675.5675.5675.56-
18 Apr 202476.2576.2576.2576.2576.25-
17 Apr 202476.5276.5276.5276.5276.52-
16 Apr 202476.9376.9376.9376.9376.93-
15 Apr 202476.9476.9476.9476.9476.94-
12 Apr 202477.9177.9177.9177.9177.91-
11 Apr 202479.3079.3079.3079.3079.30-
10 Apr 202478.7678.7678.7678.7678.76-
09 Apr 202479.3979.3979.3979.3979.39-
08 Apr 202479.4279.4279.4279.4279.42-
05 Apr 202479.3079.3079.3079.3079.30-
04 Apr 202478.4178.4178.4178.4178.41-
03 Apr 202479.4579.4579.4579.4579.45-
02 Apr 202478.9778.9778.9778.9778.97-
01 Apr 202479.5979.5979.5979.5979.59-
28 Mar 202479.5279.5279.5279.5279.52-
27 Mar 202479.5779.5779.5779.5779.57-
26 Mar 202479.1079.1079.1079.1079.10-
25 Mar 202479.2579.2579.2579.2579.25-
22 Mar 202479.1979.1979.1979.1979.19-
21 Mar 202479.5379.5379.5379.5379.53-
20 Mar 202478.7878.7878.7878.7878.78-
19 Mar 202477.8777.8777.8777.8777.87-
18 Mar 202477.5777.5777.5777.5777.57-
15 Mar 202477.2177.2177.2177.2177.21-
14 Mar 202477.7177.7177.7177.7177.71-
13 Mar 202477.9177.9177.9177.9177.91-
13 Mar 20240.17 Dividend
12 Mar 202478.1878.1878.1878.1878.01-
11 Mar 202477.4277.4277.4277.4277.25-
08 Mar 202477.6877.6877.6877.6877.51-
07 Mar 202478.3678.3678.3678.3678.19-
06 Mar 202477.2377.2377.2377.2377.06-
05 Mar 202476.6876.6876.6876.6876.51-
04 Mar 202477.6877.6877.6877.6877.51-
01 Mar 202477.5677.5677.5677.5677.39-
29 Feb 202476.4876.4876.4876.4876.31-
28 Feb 202476.0876.0876.0876.0875.91-
27 Feb 202476.2476.2476.2476.2476.07-
26 Feb 202476.1576.1576.1576.1575.98-
23 Feb 202476.2376.2376.2376.2376.06-
22 Feb 202476.3276.3276.3276.3276.15-
21 Feb 202474.7674.7674.7674.7674.60-
20 Feb 202474.7174.7174.7174.7174.55-
16 Feb 202475.0875.0875.0875.0874.92-
15 Feb 202475.3375.3375.3375.3375.17-
14 Feb 202474.7574.7574.7574.7574.59-
13 Feb 202473.9173.9173.9173.9173.75-
12 Feb 202475.0775.0775.0775.0774.91-
09 Feb 202475.0775.0775.0775.0774.91-
08 Feb 202474.5974.5974.5974.5974.43-
07 Feb 202474.3274.3274.3274.3274.16-
06 Feb 202473.7073.7073.7073.7073.54-
05 Feb 202473.5573.5573.5573.5573.39-
02 Feb 202473.8673.8673.8673.8673.70-
01 Feb 202473.1773.1773.1773.1773.01-
31 Jan 202472.2672.2672.2672.2672.10-
30 Jan 202473.2873.2873.2873.2873.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...