Singapore markets open in 6 hours 36 minutes

American Funds Fundamental Investors (ANCFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
65.76-0.21 (-0.32%)
As of 08:06AM EDT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 2023------
29 Sept 202365.7665.7665.7665.7665.76-
28 Sept 202365.9765.9765.9765.9765.97-
27 Sept 202365.4565.4565.4565.4565.45-
26 Sept 202365.3665.3665.3665.3665.36-
25 Sept 202366.2666.2666.2666.2666.26-
22 Sept 202366.0966.0966.0966.0966.09-
21 Sept 202366.1466.1466.1466.1466.14-
20 Sept 202367.2867.2867.2867.2867.28-
19 Sept 202367.8067.8067.8067.8067.80-
18 Sept 202368.0068.0068.0068.0068.00-
15 Sept 202368.0268.0268.0268.0268.02-
14 Sept 202368.7368.7368.7368.7368.73-
13 Sept 202368.1768.1768.1768.1768.17-
13 Sept 20230.17 Dividend
12 Sept 202368.3768.3768.3768.3768.20-
11 Sept 202368.6768.6768.6768.6768.50-
08 Sept 202368.3568.3568.3568.3568.18-
07 Sept 202368.2668.2668.2668.2668.09-
06 Sept 202368.4168.4168.4168.4168.24-
05 Sept 202368.6468.6468.6468.6468.47-
01 Sept 202369.0769.0769.0769.0768.90-
31 Aug 202369.1169.1169.1169.1168.94-
30 Aug 202369.1569.1569.1569.1568.98-
29 Aug 202368.9968.9968.9968.9968.82-
28 Aug 202367.9767.9767.9767.9767.80-
25 Aug 202367.4767.4767.4767.4767.30-
24 Aug 202367.1167.1167.1167.1166.94-
23 Aug 202368.1868.1868.1868.1868.01-
22 Aug 202367.4467.4467.4467.4467.27-
21 Aug 202367.5967.5967.5967.5967.42-
18 Aug 202367.1267.1267.1267.1266.95-
17 Aug 202366.9966.9966.9966.9966.82-
16 Aug 202367.5867.5867.5867.5867.41-
15 Aug 202368.0168.0168.0168.0167.84-
14 Aug 202368.8868.8868.8868.8868.71-
11 Aug 202368.6068.6068.6068.6068.43-
10 Aug 202368.8768.8768.8768.8768.70-
09 Aug 202368.9568.9568.9568.9568.78-
08 Aug 202369.3769.3769.3769.3769.20-
07 Aug 202369.6969.6969.6969.6969.52-
04 Aug 202368.9268.9268.9268.9268.75-
03 Aug 202369.0669.0669.0669.0668.89-
02 Aug 202369.2069.2069.2069.2069.03-
01 Aug 202370.2770.2770.2770.2770.10-
31 Jul 202370.3270.3270.3270.3270.15-
28 Jul 202370.2270.2270.2270.2270.05-
27 Jul 202369.5469.5469.5469.5469.37-
26 Jul 202369.7469.7469.7469.7469.57-
25 Jul 202369.8869.8869.8869.8869.71-
24 Jul 202369.5569.5569.5569.5569.38-
21 Jul 202369.4269.4269.4269.4269.25-
20 Jul 202369.4169.4169.4169.4169.24-
19 Jul 202369.9269.9269.9269.9269.75-
18 Jul 202369.8169.8169.8169.8169.64-
17 Jul 202369.3369.3369.3369.3369.16-
14 Jul 202369.0969.0969.0969.0968.92-
13 Jul 202369.1469.1469.1469.1468.97-
12 Jul 202368.4668.4668.4668.4668.29-
11 Jul 202367.9167.9167.9167.9167.74-
10 Jul 202367.3467.3467.3467.3467.17-
07 Jul 202366.9266.9266.9266.9266.75-
06 Jul 202366.8466.8466.8466.8466.67-
05 Jul 202367.6167.6167.6167.6167.44-
03 Jul 202367.8867.8867.8867.8867.71-
30 Jun 202367.8267.8267.8267.8267.65-
29 Jun 202367.1567.1567.1567.1566.98-
28 Jun 202366.8866.8866.8866.8866.71-
27 Jun 202366.9366.9366.9366.9366.76-
26 Jun 202366.1166.1166.1166.1165.95-
23 Jun 202366.2166.2166.2166.2166.05-
22 Jun 202366.7766.7766.7766.7766.60-
21 Jun 202366.7066.7066.7066.7066.53-
20 Jun 202366.7866.7866.7866.7866.61-
16 Jun 202367.2067.2067.2067.2067.03-
15 Jun 202367.5967.5967.5967.5967.42-
14 Jun 202366.7866.7866.7866.7866.61-
14 Jun 20230.17 Dividend
14 Jun 20230.651 Capital gain
13 Jun 202367.6367.6367.6367.6366.64-
12 Jun 202367.1767.1767.1767.1766.19-
09 Jun 202366.4166.4166.4166.4165.44-
08 Jun 202366.3866.3866.3866.3865.41-
07 Jun 202366.0666.0666.0666.0665.10-
06 Jun 202366.2266.2266.2266.2265.25-
05 Jun 202365.9565.9565.9565.9564.99-
02 Jun 202366.2166.2166.2166.2165.24-
01 Jun 202365.1865.1865.1865.1864.23-
31 May 202364.6364.6364.6364.6363.69-
30 May 202365.0165.0165.0165.0164.06-
26 May 202365.3565.3565.3565.3564.40-
25 May 202364.2064.2064.2064.2063.26-
24 May 202363.9063.9063.9063.9062.97-
23 May 202364.4464.4464.4464.4463.50-
22 May 202365.2065.2065.2065.2064.25-
19 May 202365.1465.1465.1465.1464.19-
18 May 202365.1765.1765.1765.1764.22-
17 May 202364.6564.6564.6564.6563.71-
16 May 202363.9563.9563.9563.9563.02-
15 May 202364.4464.4464.4464.4463.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...