American Funds Fundamental Invs R6 (RFNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.95
+0.27 (0.28%)
At close: Dec 5, 2025
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.28% |
| Dec 4, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | -0.01% |
| Dec 3, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | 0.22% |
| Dec 2, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 0.20% |
| Dec 1, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | -1.00% |
| Nov 28, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 0.74% |
| Nov 26, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 0.94% |
| Nov 25, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 1.39% |
| Nov 24, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 1.91% |
| Nov 21, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | 0.74% |
| Nov 20, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | -1.68% |
| Nov 19, 2025 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 0.33% |
| Nov 18, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | -0.72% |
| Nov 17, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.73% |
| Nov 14, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | -0.02% |
| Nov 13, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | -1.93% |
| Nov 12, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.24% |
| Nov 11, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | -0.05% |
| Nov 10, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | 1.67% |
| Nov 7, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.30% |
| Nov 6, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | -0.99% |
| Nov 5, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.70% |
| Nov 4, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | -1.56% |
| Nov 3, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 0.31% |
| Oct 31, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.05% |
| Oct 30, 2025 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -1.35% |
| Oct 29, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.28% |
| Oct 28, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | -0.03% |
| Oct 27, 2025 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | 1.07% |
| Oct 24, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 1.04% |
| Oct 23, 2025 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.66% |
| Oct 22, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | -0.59% |
| Oct 21, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.36% |
| Oct 20, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | 1.03% |
| Oct 17, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 0.17% |
| Oct 16, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | -0.26% |
| Oct 15, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 0.46% |
| Oct 14, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | -0.16% |
| Oct 13, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 2.13% |
| Oct 10, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -2.62% |
| Oct 9, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -0.44% |
| Oct 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.71% |
| Oct 7, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.50% |
| Oct 6, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.20% |
| Oct 3, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.18% |
| Oct 2, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 0.35% |
| Oct 1, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.68% |
| Sep 30, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 0.23% |
| Sep 29, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.33% |
| Sep 26, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.45% |