Nasdaq - Delayed Quote
USD
American Funds Fundamental Invs A (ANCFX)
100.12
+0.01
(+0.01%)
At close: 8:07:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
100.12
100.12
100.12
100.12
100.12
-
Oct 30, 2026
100.11
100.11
100.11
100.11
100.11
-
Oct 29, 2026
102.01
102.01
102.01
102.01
102.01
-
Oct 28, 2026
102.14
102.14
102.14
102.14
102.14
-
Oct 27, 2026
101.72
101.72
101.72
101.72
101.72
-
Oct 26, 2026
100.98
100.98
100.98
100.98
100.98
-
Oct 23, 2026
100.37
100.37
100.37
100.37
100.37
-
Oct 22, 2026
101.05
101.05
101.05
101.05
101.05
-
Oct 21, 2026
102.59
102.59
102.59
102.59
102.59
-
Oct 20, 2026
102.20
102.20
102.20
102.20
102.20
-
Oct 19, 2026
101.93
101.93
101.93
101.93
101.93
-
Oct 16, 2026
101.62
101.62
101.62
101.62
101.62
-
Oct 15, 2026
102.91
102.91
102.91
102.91
102.91
-
Oct 14, 2026
102.24
102.24
102.24
102.24
102.24
-
Oct 13, 2026
103.29
103.29
103.29
103.29
103.29
-
Oct 12, 2026
103.49
103.49
103.49
103.49
103.49
-
Oct 9, 2026
103.67
103.67
103.67
103.67
103.67
-
Oct 8, 2026
102.91
102.91
102.91
102.91
102.91
-
Oct 7, 2026
103.69
103.69
103.69
103.69
103.69
-
Oct 6, 2026
103.95
103.95
103.95
103.95
103.95
-
Oct 5, 2026
103.57
103.57
103.57
103.57
103.57
-
Oct 2, 2026
102.55
102.55
102.55
102.55
102.55
-
Oct 1, 2026
101.71
101.71
101.71
101.71
101.71
-
Sep 30, 2026
101.76
101.76
101.76
101.76
101.76
-
Sep 29, 2026
102.25
102.25
102.25
102.25
102.25
-
Sep 28, 2026
102.11
102.11
102.11
102.11
102.11
-
Sep 25, 2026
102.90
102.90
102.90
102.90
102.90
-
Sep 24, 2026
102.56
102.56
102.56
102.56
102.56
-
Sep 23, 2026
102.58
102.58
102.58
102.58
102.58
-
Sep 22, 2026
103.57
103.57
103.57
103.57
103.57
-
Sep 21, 2026
103.52
103.52
103.52
103.52
103.52
-
Sep 18, 2026
101.95
101.95
101.95
101.95
101.95
-
Sep 17, 2026
101.55
101.55
101.55
101.55
101.55
-
Sep 16, 2026
0.17
Distribution
Fund distributions shown include income and capital gains
Sep 16, 2026
100.45
100.45
100.45
100.45
100.45
-
Sep 15, 2026
101.05
101.05
101.05
101.05
100.88
-
Sep 14, 2026
101.92
101.92
101.92
101.92
101.75
-
Sep 11, 2026
102.59
102.59
102.59
102.59
102.42
-
Sep 10, 2026
102.09
102.09
102.09
102.09
101.92
-
Sep 9, 2026
102.90
102.90
102.90
102.90
102.73
-
Sep 8, 2026
103.53
103.53
103.53
103.53
103.36
-
Sep 4, 2026
103.70
103.70
103.70
103.70
103.53
-
Sep 3, 2026
103.72
103.72
103.72
103.72
103.55
-
Sep 2, 2026
102.90
102.90
102.90
102.90
102.73
-
Sep 1, 2026
102.55
102.55
102.55
102.55
102.38
-
Aug 31, 2026
103.29
103.29
103.29
103.29
103.12
-
Aug 28, 2026
103.97
103.97
103.97
103.97
103.80
-
Aug 27, 2026
104.21
104.21
104.21
104.21
104.03
-
Aug 26, 2026
103.87
103.87
103.87
103.87
103.70
-
Aug 25, 2026
103.76
103.76
103.76
103.76
103.59
-
Aug 24, 2026
103.36
103.36
103.36
103.36
103.19
-
Aug 21, 2026
103.66
103.66
103.66
103.66
103.49
-
Aug 20, 2026
103.02
103.02
103.02
103.02
102.85
-
Aug 19, 2026
103.19
103.19
103.19
103.19
103.02
-
Aug 18, 2026
103.21
103.21
103.21
103.21
103.04
-
Aug 17, 2026
104.42
104.42
104.42
104.42
104.24
-
Aug 14, 2026
104.98
104.98
104.98
104.98
104.80
-
Aug 13, 2026
105.41
105.41
105.41
105.41
105.23
-
Aug 12, 2026
104.55
104.55
104.55
104.55
104.37
-
Aug 11, 2026
104.46
104.46
104.46
104.46
104.28
-
Aug 10, 2026
104.64
104.64
104.64
104.64
104.46
-
Aug 7, 2026
104.87
104.87
104.87
104.87
104.69
-
Aug 6, 2026
104.42
104.42
104.42
104.42
104.24
-
Aug 5, 2026
104.96
104.96
104.96
104.96
104.78
-
Aug 4, 2026
104.85
104.85
104.85
104.85
104.67
-
Aug 3, 2026
103.30
103.30
103.30
103.30
103.13
-
Jul 31, 2026
102.17
102.17
102.17
102.17
102.00
-
Jul 30, 2026
101.20
101.20
101.20
101.20
101.03
-
Jul 29, 2026
99.10
99.10
99.10
99.10
98.93
-
Jul 28, 2026
100.85
100.85
100.85
100.85
100.68
-
Jul 27, 2026
100.89
100.89
100.89
100.89
100.72
-
Jul 24, 2026
100.57
100.57
100.57
100.57
100.40
-
Jul 23, 2026
101.13
101.13
101.13
101.13
100.96
-
Jul 22, 2026
102.13
102.13
102.13
102.13
101.96
-
Jul 21, 2026
102.14
102.14
102.14
102.14
101.97
-
Jul 20, 2026
100.97
100.97
100.97
100.97
100.80
-
Jul 17, 2026
100.94
100.94
100.94
100.94
100.77
-
Jul 16, 2026
101.88
101.88
101.88
101.88
101.71
-
Jul 15, 2026
102.76
102.76
102.76
102.76
102.59
-
Jul 14, 2026
102.24
102.24
102.24
102.24
102.07
-
Jul 13, 2026
101.69
101.69
101.69
101.69
101.52
-
Jul 10, 2026
103.04
103.04
103.04
103.04
102.87
-
Jul 9, 2026
102.86
102.86
102.86
102.86
102.69
-
Jul 8, 2026
101.98
101.98
101.98
101.98
101.81
-
Jul 7, 2026
102.25
102.25
102.25
102.25
102.08
-
Jul 6, 2026
103.10
103.10
103.10
103.10
102.93
-
Jul 2, 2026
102.20
102.20
102.20
102.20
102.03
-
Jul 1, 2026
102.82
102.82
102.82
102.82
102.65
-
Jun 30, 2026
103.53
103.53
103.53
103.53
103.36
-
Jun 29, 2026
102.89
102.89
102.89
102.89
102.72
-
Jun 26, 2026
101.46
101.46
101.46
101.46
101.29
-
Jun 25, 2026
102.06
102.06
102.06
102.06
101.89
-
Jun 24, 2026
101.34
101.34
101.34
101.34
101.17
-
Jun 23, 2026
101.33
101.33
101.33
101.33
101.16
-
Jun 22, 2026
103.11
103.11
103.11
103.11
102.94
-
Jun 18, 2026
103.68
103.68
103.68
103.68
103.51
-
Jun 17, 2026
102.12
102.12
102.12
102.12
101.95
-
Jun 16, 2026
1.737
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
103.13
103.13
103.13
103.13
102.96
-
Jun 15, 2026
105.46
105.46
105.46
105.46
103.55
-
Jun 12, 2026
103.24
103.24
103.24
103.24
101.37
-
Jun 11, 2026
102.69
102.69
102.69
102.69
100.83
-
Jun 10, 2026
100.37
100.37
100.37
100.37
98.55
-
Jun 9, 2026
102.27
102.27
102.27
102.27
100.42
-
Jun 8, 2026
101.91
101.91
101.91
101.91
100.06
-
Jun 5, 2026
101.41
101.41
101.41
101.41
99.57
-
Jun 4, 2026
104.65
104.65
104.65
104.65
102.75
-
Jun 3, 2026
104.92
104.92
104.92
104.92
103.02
-
Jun 2, 2026
105.65
105.65
105.65
105.65
103.74
-
Jun 1, 2026
105.65
105.65
105.65
105.65
103.74
-
May 29, 2026
105.42
105.42
105.42
105.42
103.51
-
May 28, 2026
104.93
104.93
104.93
104.93
103.03
-
May 27, 2026
104.44
104.44
104.44
104.44
102.55
-
May 26, 2026
103.93
103.93
103.93
103.93
102.05
-
May 22, 2026
102.88
102.88
102.88
102.88
101.02
-
May 21, 2026
102.85
102.85
102.85
102.85
100.99
-
May 20, 2026
102.43
102.43
102.43
102.43
100.57
-
May 19, 2026
101.29
101.29
101.29
101.29
99.45
-
May 18, 2026
102.27
102.27
102.27
102.27
100.42
-
May 15, 2026
102.30
102.30
102.30
102.30
100.45
-
May 14, 2026
104.20
104.20
104.20
104.20
102.31
-
May 13, 2026
103.42
103.42
103.42
103.42
101.55
-
May 12, 2026
102.69
102.69
102.69
102.69
100.83
-
May 11, 2026
103.15
103.15
103.15
103.15
101.28
-
May 8, 2026
102.70
102.70
102.70
102.70
100.84
-
May 7, 2026
101.78
101.78
101.78
101.78
99.94
-
May 6, 2026
102.54
102.54
102.54
102.54
100.68
-
May 5, 2026
100.64
100.64
100.64
100.64
98.82
-
May 4, 2026
99.77
99.77
99.77
99.77
97.96
-
May 1, 2026
99.58
99.58
99.58
99.58
97.78
-
Apr 30, 2026
99.42
99.42
99.42
99.42
97.62
-
Apr 29, 2026
98.18
98.18
98.18
98.18
96.40
-
Apr 28, 2026
98.30
98.30
98.30
98.30
96.52
-
Apr 27, 2026
99.09
99.09
99.09
99.09
97.29
-
Apr 24, 2026
98.94
98.94
98.94
98.94
97.15
-
Apr 23, 2026
98.16
98.16
98.16
98.16
96.38
-
Apr 22, 2026
98.56
98.56
98.56
98.56
96.77
-
Apr 21, 2026
97.13
97.13
97.13
97.13
95.37
-
Apr 20, 2026
97.96
97.96
97.96
97.96
96.18
-
Apr 17, 2026
98.26
98.26
98.26
98.26
96.48
-
Apr 16, 2026
97.03
97.03
97.03
97.03
95.27
-
Apr 15, 2026
97.19
97.19
97.19
97.19
95.43
-
Apr 14, 2026
96.59
96.59
96.59
96.59
94.84
-
Apr 13, 2026
95.19
95.19
95.19
95.19
93.46
-
Apr 10, 2026
93.88
93.88
93.88
93.88
92.18
-
Apr 9, 2026
93.70
93.70
93.70
93.70
92.00
-
Apr 8, 2026
93.34
93.34
93.34
93.34
91.65
-
Apr 7, 2026
90.38
90.38
90.38
90.38
88.74
-
Apr 6, 2026
90.00
90.00
90.00
90.00
88.37
-
Apr 2, 2026
89.40
89.40
89.40
89.40
87.78
-
Apr 1, 2026
89.47
89.47
89.47
89.47
87.85
-
Mar 31, 2026
88.69
88.69
88.69
88.69
87.08
-
Mar 30, 2026
86.14
86.14
86.14
86.14
84.58
-
Mar 27, 2026
86.68
86.68
86.68
86.68
85.11
-
Mar 26, 2026
88.14
88.14
88.14
88.14
86.54
-
Mar 25, 2026
90.12
90.12
90.12
90.12
88.49
-
Mar 24, 2026
89.65
89.65
89.65
89.65
88.03
-
Mar 23, 2026
90.02
90.02
90.02
90.02
88.39
-
Mar 20, 2026
89.15
89.15
89.15
89.15
87.53
-
Mar 19, 2026
90.88
90.88
90.88
90.88
89.23
-
Mar 18, 2026
0.17
Distribution
Fund distributions shown include income and capital gains
Mar 18, 2026
91.28
91.28
91.28
91.28
89.63
-
Mar 17, 2026
92.87
92.87
92.87
92.87
91.02
-
Mar 16, 2026
92.53
92.53
92.53
92.53
90.69
-
Mar 13, 2026
91.28
91.28
91.28
91.28
89.46
-
Mar 12, 2026
91.85
91.85
91.85
91.85
90.02
-
Mar 11, 2026
93.47
93.47
93.47
93.47
91.61
-
Mar 10, 2026
93.55
93.55
93.55
93.55
91.69
-
Mar 9, 2026
93.52
93.52
93.52
93.52
91.66
-
Mar 6, 2026
92.65
92.65
92.65
92.65
90.80
-
Mar 5, 2026
93.98
93.98
93.98
93.98
92.11
-
Mar 4, 2026
94.44
94.44
94.44
94.44
92.56
-
Mar 3, 2026
93.74
93.74
93.74
93.74
91.87
-
Mar 2, 2026
95.59
95.59
95.59
95.59
93.69
-
Feb 27, 2026
95.76
95.76
95.76
95.76
93.85
-
Feb 26, 2026
96.26
96.26
96.26
96.26
94.34
-
Feb 25, 2026
96.41
96.41
96.41
96.41
94.49
-
Feb 24, 2026
95.42
95.42
95.42
95.42
93.52
-
Feb 23, 2026
94.57
94.57
94.57
94.57
92.69
-
Feb 20, 2026
95.79
95.79
95.79
95.79
93.88
-
Feb 19, 2026
94.88
94.88
94.88
94.88
92.99
-
Feb 18, 2026
94.95
94.95
94.95
94.95
93.06
-
Feb 17, 2026
94.30
94.30
94.30
94.30
92.42
-
Feb 13, 2026
94.27
94.27
94.27
94.27
92.39
-
Feb 12, 2026
94.25
94.25
94.25
94.25
92.37
-
Feb 11, 2026
95.44
95.44
95.44
95.44
93.54
-
Feb 10, 2026
95.35
95.35
95.35
95.35
93.45
-
Feb 9, 2026
95.80
95.80
95.80
95.80
93.89
-
Feb 6, 2026
95.25
95.25
95.25
95.25
93.35
-
Feb 5, 2026
92.88
92.88
92.88
92.88
91.03
-
Feb 4, 2026
94.11
94.11
94.11
94.11
92.24
-
Feb 3, 2026
94.68
94.68
94.68
94.68
92.79
-
Feb 2, 2026
95.82
95.82
95.82
95.82
93.91
-
Jan 30, 2026
95.46
95.46
95.46
95.46
93.56
-
Jan 29, 2026
96.60
96.60
96.60
96.60
94.68
-
Jan 28, 2026
96.56
96.56
96.56
96.56
94.64
-
Jan 27, 2026
96.32
96.32
96.32
96.32
94.40
-
Jan 26, 2026
95.60
95.60
95.60
95.60
93.70
-
Jan 23, 2026
95.33
95.33
95.33
95.33
93.43
-
Jan 22, 2026
95.15
95.15
95.15
95.15
93.25
-
Jan 21, 2026
94.82
94.82
94.82
94.82
92.93
-
Jan 20, 2026
93.76
93.76
93.76
93.76
91.89
-
Jan 16, 2026
95.72
95.72
95.72
95.72
93.81
-
Jan 15, 2026
95.34
95.34
95.34
95.34
93.44
-
Jan 14, 2026
94.84
94.84
94.84
94.84
92.95
-
Jan 13, 2026
95.14
95.14
95.14
95.14
93.24
-
Jan 12, 2026
95.36
95.36
95.36
95.36
93.46
-
Jan 9, 2026
95.09
95.09
95.09
95.09
93.20
-
Jan 8, 2026
94.01
94.01
94.01
94.01
92.14
-
Jan 7, 2026
94.22
94.22
94.22
94.22
92.34
-
Jan 6, 2026
94.61
94.61
94.61
94.61
92.73
-
Jan 5, 2026
93.63
93.63
93.63
93.63
91.76
-
Jan 2, 2026
92.87
92.87
92.87
92.87
91.02
-
Dec 31, 2025
91.93
91.93
91.93
91.93
90.10
-
Dec 30, 2025
92.58
92.58
92.58
92.58
90.74
-
Dec 29, 2025
92.61
92.61
92.61
92.61
90.76
-
Dec 26, 2025
92.67
92.67
92.67
92.67
90.82
-
Dec 24, 2025
92.55
92.55
92.55
92.55
90.71
-
Dec 23, 2025
92.19
92.19
92.19
92.19
90.35
-
Dec 22, 2025
91.70
91.70
91.70
91.70
89.87
-
Dec 19, 2025
90.87
90.87
90.87
90.87
89.06
-
Dec 18, 2025
89.93
89.93
89.93
89.93
88.14
-
Dec 17, 2025
5.445
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
88.94
88.94
88.94
88.94
87.17
-
Dec 16, 2025
95.56
95.56
95.56
95.56
88.32
-
Dec 15, 2025
95.99
95.99
95.99
95.99
88.72
-
Dec 12, 2025
96.42
96.42
96.42
96.42
89.11
-
Dec 11, 2025
98.22
98.22
98.22
98.22
90.78
-
Dec 10, 2025
98.02
98.02
98.02
98.02
90.59
-
Dec 9, 2025
97.15
97.15
97.15
97.15
89.79
-
Dec 8, 2025
97.07
97.07
97.07
97.07
89.72
-
Dec 5, 2025
96.90
96.90
96.90
96.90
89.56
-
Dec 4, 2025
96.63
96.63
96.63
96.63
89.31
-
Dec 3, 2025
96.64
96.64
96.64
96.64
89.32
-
Dec 2, 2025
96.43
96.43
96.43
96.43
89.12
-
Dec 1, 2025
96.24
96.24
96.24
96.24
88.95
-
Nov 28, 2025
97.22
97.22
97.22
97.22
89.85
-
Nov 26, 2025
96.51
96.51
96.51
96.51
89.20
-
Nov 25, 2025
95.61
95.61
95.61
95.61
88.37
-
Nov 24, 2025
94.30
94.30
94.30
94.30
87.16
-
Nov 21, 2025
92.53
92.53
92.53
92.53
85.52
-
Nov 20, 2025
91.85
91.85
91.85
91.85
84.89
-
Nov 19, 2025
93.42
93.42
93.42
93.42
86.34
-
Nov 18, 2025
93.11
93.11
93.11
93.11
86.06
-
Nov 17, 2025
93.79
93.79
93.79
93.79
86.68
-
Nov 14, 2025
94.48
94.48
94.48
94.48
87.32
-
Nov 13, 2025
94.51
94.51
94.51
94.51
87.35
-
Nov 12, 2025
96.36
96.36
96.36
96.36
89.06
-
Nov 11, 2025
96.14
96.14
96.14
96.14
88.86
-
Nov 10, 2025
96.19
96.19
96.19
96.19
88.90
-
Nov 7, 2025
94.62
94.62
94.62
94.62
87.45
-
Nov 6, 2025
94.33
94.33
94.33
94.33
87.18
-
Nov 5, 2025
95.27
95.27
95.27
95.27
88.05
-
Nov 4, 2025
94.62
94.62
94.62
94.62
87.45
-
Nov 3, 2025
96.11
96.11
96.11
96.11
88.83
-
