American Funds Fundamental Investors® Class R-5 (RFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.82
-0.03 (-0.04%)
Jan 13, 2025, 10:30 AM EDT
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.02% |
| Jun 25, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.15% |
| Jun 24, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 1.55% |
| Jun 23, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.70% |
| Jun 20, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -0.20% |
| Jun 18, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | -0.04% |
| Jun 17, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.67% |
| Jun 16, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.89% |
| Jun 13, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | -1.10% |
| Jun 12, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.25% |
| Jun 11, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -1.97% |
| Jun 10, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 84.70 | 0.31% |
| Jun 9, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 84.43 | 0.01% |
| Jun 6, 2025 | 86.52 | 86.52 | 86.52 | 86.52 | 84.42 | 0.62% |
| Jun 5, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 83.91 | 0.08% |
| Jun 4, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 83.84 | 0.22% |
| Jun 3, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 83.65 | 0.60% |
| Jun 2, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 83.16 | 0.69% |
| May 30, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 82.59 | 0.05% |
| May 29, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 82.55 | 0.33% |
| May 28, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 82.28 | -0.34% |
| May 27, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 82.56 | 1.89% |
| May 23, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 81.03 | -0.34% |
| May 22, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 81.30 | 0.01% |
| May 21, 2025 | 83.31 | 83.31 | 83.31 | 83.31 | 81.29 | -1.38% |
| May 20, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 82.43 | -0.22% |
| May 19, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 82.62 | 0.52% |
| May 16, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 82.19 | 0.61% |
| May 15, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 81.69 | 0.25% |
| May 14, 2025 | 83.51 | 83.51 | 83.51 | 83.51 | 81.49 | -0.01% |
| May 13, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 81.50 | 0.75% |
| May 12, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 80.89 | 2.89% |
| May 9, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 78.62 | -0.15% |
| May 8, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 78.74 | 0.55% |
| May 7, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 78.31 | 0.36% |
| May 6, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 78.02 | -0.68% |
| May 5, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 78.56 | -0.21% |
| May 2, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 78.73 | 1.84% |
| May 1, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 77.30 | 0.78% |
| Apr 30, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 76.71 | 0.13% |
| Apr 29, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 76.61 | 0.37% |
| Apr 28, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 76.33 | 0.17% |
| Apr 25, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 76.20 | 0.67% |
| Apr 24, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 75.69 | 1.90% |
| Apr 23, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 74.28 | 1.85% |
| Apr 22, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 72.93 | 2.20% |
| Apr 21, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 71.36 | -2.02% |
| Apr 17, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 72.83 | -0.21% |
| Apr 16, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 72.99 | -1.62% |
| Apr 15, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 74.19 | 0.14% |