American Funds Fundamental Invs R6 (RFNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.51
-0.12 (-0.13%)
Aug 14, 2025, 4:00 PM EDT
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -0.39% |
| Aug 14, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.13% |
| Aug 13, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | 0.03% |
| Aug 12, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 1.35% |
| Aug 11, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | -0.08% |
| Aug 8, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.36% |
| Aug 7, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.03% |
| Aug 6, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.56% |
| Aug 5, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | -0.91% |
| Aug 4, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 1.76% |
| Aug 1, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | -1.77% |
| Jul 31, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.23% |
| Jul 30, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 0.15% |
| Jul 29, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | -0.29% |
| Jul 28, 2025 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | -0.19% |
| Jul 25, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 0.31% |
| Jul 24, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.03% |
| Jul 23, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.98% |
| Jul 22, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.47% |
| Jul 21, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.07% |
| Jul 18, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -0.22% |
| Jul 17, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.35% |
| Jul 16, 2025 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | 0.41% |
| Jul 15, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | -0.34% |
| Jul 14, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 0.33% |
| Jul 11, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -0.26% |
| Jul 10, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 0.43% |
| Jul 9, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.72% |
| Jul 8, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.07% |
| Jul 7, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -0.62% |
| Jul 3, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 0.92% |
| Jul 2, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.39% |
| Jul 1, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -0.56% |
| Jun 30, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.55% |
| Jun 27, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | 0.53% |
| Jun 26, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 1.01% |
| Jun 25, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.14% |
| Jun 24, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 1.56% |
| Jun 23, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.69% |
| Jun 20, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -0.19% |
| Jun 18, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.04% |
| Jun 17, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -0.67% |
| Jun 16, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0.89% |
| Jun 13, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -1.10% |
| Jun 12, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.25% |
| Jun 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.99% |
| Jun 10, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 84.62 | 0.31% |
| Jun 9, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 84.35 | 0.02% |
| Jun 6, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 84.33 | 0.62% |
| Jun 5, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 83.82 | 0.08% |