American Funds Fundamental Invs R3 (RFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.11
-0.12 (-0.13%)
Aug 15, 2025, 8:07 AM EDT
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | -0.39% |
| Aug 14, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | -0.13% |
| Aug 13, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | 0.03% |
| Aug 12, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 1.35% |
| Aug 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.08% |
| Aug 8, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.35% |
| Aug 7, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0.03% |
| Aug 6, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 0.57% |
| Aug 5, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -0.92% |
| Aug 4, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 1.77% |
| Aug 1, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.77% |
| Jul 31, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -0.24% |
| Jul 30, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.15% |
| Jul 29, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -0.29% |
| Jul 28, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | -0.19% |
| Jul 25, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 0.30% |
| Jul 24, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.03% |
| Jul 23, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.98% |
| Jul 22, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | -0.48% |
| Jul 21, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 0.06% |
| Jul 18, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.22% |
| Jul 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.36% |
| Jul 16, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.40% |
| Jul 15, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.33% |
| Jul 14, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 0.32% |
| Jul 11, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.27% |
| Jul 10, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 0.43% |
| Jul 9, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.72% |
| Jul 8, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -0.07% |
| Jul 7, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -0.62% |
| Jul 3, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.92% |
| Jul 2, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 0.38% |
| Jul 1, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -0.56% |
| Jun 30, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | 0.55% |
| Jun 27, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.53% |
| Jun 26, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 1.01% |
| Jun 25, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.15% |
| Jun 24, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 1.55% |
| Jun 23, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.69% |
| Jun 20, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | -0.20% |
| Jun 18, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.02% |
| Jun 17, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.68% |
| Jun 16, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 0.89% |
| Jun 13, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -1.11% |
| Jun 12, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.24% |
| Jun 11, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -1.84% |
| Jun 10, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 84.34 | 0.30% |
| Jun 9, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 84.08 | 0.02% |
| Jun 6, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 84.06 | 0.61% |
| Jun 5, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 83.55 | 0.08% |