Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,443.33 -2,839.29 (-4.42%) CMC Crypto 200
1,263.05 -46.67 (-3.56%)
American Funds Fundamental Invs F2 (FINFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 20 Jun 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 18 Jun 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| 17 Jun 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
| 14 Jun 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
| 13 Jun 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 12 Jun 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| 11 Jun 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 10 Jun 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| 07 Jun 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| 06 Jun 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 05 Jun 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 04 Jun 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 03 Jun 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 31 May 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - |
| 30 May 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 29 May 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 28 May 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 24 May 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 23 May 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | - |
| 22 May 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| 21 May 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 20 May 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
| 17 May 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| 16 May 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 15 May 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 14 May 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| 13 May 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 10 May 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| 09 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 08 May 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 07 May 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| 06 May 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | - |
| 03 May 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 02 May 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 01 May 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 30 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 29 Apr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
| 26 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
| 25 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 24 Apr 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 23 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 22 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 19 Apr 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| 18 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 17 Apr 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 16 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 15 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
| 12 Apr 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 11 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 10 Apr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 09 Apr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 08 Apr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 05 Apr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 04 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 03 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 02 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| 01 Apr 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 28 Mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| 27 Mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 26 Mar 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 25 Mar 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 22 Mar 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 21 Mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | - |
| 20 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 19 Mar 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 18 Mar 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
| 15 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 14 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 13 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 13 Mar 2024 | 0.21 Dividend | |||||
| 12 Mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.95 | - |
| 11 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.19 | - |
| 08 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.44 | - |
| 07 Mar 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.13 | - |
| 06 Mar 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.00 | - |
| 05 Mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.45 | - |
| 04 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.45 | - |
| 01 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.33 | - |
| 29 Feb 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.24 | - |
| 28 Feb 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.85 | - |
| 27 Feb 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.01 | - |
| 26 Feb 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 75.92 | - |
| 23 Feb 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.00 | - |
| 22 Feb 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.09 | - |
| 21 Feb 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.53 | - |
| 20 Feb 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.48 | - |
| 16 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.84 | - |
| 15 Feb 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.09 | - |
| 14 Feb 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.52 | - |
| 13 Feb 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.67 | - |
| 12 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.84 | - |
| 09 Feb 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 74.83 | - |
| 08 Feb 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.36 | - |
| 07 Feb 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.09 | - |
| 06 Feb 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.47 | - |
| 05 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.32 | - |
| 02 Feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.62 | - |
| 01 Feb 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 72.93 | - |
| 31 Jan 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.