American Funds Fundamental Investors® Class R-2 (RFNBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.53
-0.17 (-0.20%)
Jun 20, 2025, 4:00 PM EDT
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 1.01% |
| Jun 25, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.15% |
| Jun 24, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | 1.56% |
| Jun 23, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.68% |
| Jun 20, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -0.20% |
| Jun 18, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.04% |
| Jun 17, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -0.68% |
| Jun 16, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.89% |
| Jun 13, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -1.11% |
| Jun 12, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.25% |
| Jun 11, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -1.77% |
| Jun 10, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 83.91 | 0.32% |
| Jun 9, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 83.65 | 0.01% |
| Jun 6, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 83.64 | 0.61% |
| Jun 5, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 83.13 | 0.08% |
| Jun 4, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 83.06 | 0.21% |
| Jun 3, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 82.89 | 0.59% |
| Jun 2, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 82.40 | 0.68% |
| May 30, 2025 | 83.69 | 83.69 | 83.69 | 83.69 | 81.84 | 0.05% |
| May 29, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 81.80 | 0.32% |
| May 28, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 81.54 | -0.35% |
| May 27, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 81.82 | 1.89% |
| May 23, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 80.30 | -0.34% |
| May 22, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 80.58 | 0.01% |
| May 21, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 80.57 | -1.40% |
| May 20, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 81.71 | -0.21% |
| May 19, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 81.89 | 0.50% |
| May 16, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 81.48 | 0.62% |
| May 15, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 80.98 | 0.23% |
| May 14, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 80.79 | -0.01% |
| May 13, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 80.80 | 0.74% |
| May 12, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 80.21 | 2.90% |
| May 9, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 77.95 | -0.16% |
| May 8, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 78.07 | 0.55% |
| May 7, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 77.64 | 0.37% |
| May 6, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 77.36 | -0.69% |
| May 5, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 77.90 | -0.23% |
| May 2, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 78.07 | 1.84% |
| May 1, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 76.67 | 0.77% |
| Apr 30, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 76.08 | 0.13% |
| Apr 29, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 75.98 | 0.37% |
| Apr 28, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 75.70 | 0.16% |
| Apr 25, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 75.58 | 0.66% |
| Apr 24, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 75.08 | 1.90% |
| Apr 23, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 73.68 | 1.85% |
| Apr 22, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 72.34 | 2.20% |
| Apr 21, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 70.79 | -2.03% |
| Apr 17, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 72.26 | -0.22% |
| Apr 16, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 72.41 | -1.63% |
| Apr 15, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 73.62 | 0.15% |