American Funds Fundamental Investors® Class R-5E (RFNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.78
-0.13 (-0.15%)
At close: Jun 25, 2025
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 1.01% |
| Jun 25, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.15% |
| Jun 24, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 1.56% |
| Jun 23, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 0.69% |
| Jun 20, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -0.20% |
| Jun 18, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.02% |
| Jun 17, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.67% |
| Jun 16, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.89% |
| Jun 13, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -1.11% |
| Jun 12, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.24% |
| Jun 11, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -1.95% |
| Jun 10, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 84.37 | 0.31% |
| Jun 9, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 84.10 | 0.01% |
| Jun 6, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 84.09 | 0.62% |
| Jun 5, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 83.58 | 0.08% |
| Jun 4, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 83.51 | 0.22% |
| Jun 3, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 83.32 | 0.59% |
| Jun 2, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 82.84 | 0.70% |
| May 30, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 82.26 | 0.05% |
| May 29, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 82.22 | 0.32% |
| May 28, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 81.96 | -0.33% |
| May 27, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 82.23 | 1.89% |
| May 23, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 80.71 | -0.34% |
| May 22, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 80.98 | 0.01% |
| May 21, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 80.97 | -1.39% |
| May 20, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 82.11 | -0.23% |
| May 19, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 82.30 | 0.52% |
| May 16, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 81.87 | 0.61% |
| May 15, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 81.37 | 0.24% |
| May 14, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 81.18 | -0.01% |
| May 13, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 81.19 | 0.75% |
| May 12, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 80.58 | 2.90% |
| May 9, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 78.31 | -0.16% |
| May 8, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 78.43 | 0.55% |
| May 7, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 78.00 | 0.36% |
| May 6, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 77.72 | -0.69% |
| May 5, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 78.26 | -0.21% |
| May 2, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 78.42 | 1.84% |
| May 1, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 77.01 | 0.78% |
| Apr 30, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 76.41 | 0.13% |
| Apr 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 76.32 | 0.37% |
| Apr 28, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 76.03 | 0.17% |
| Apr 25, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 75.91 | 0.67% |
| Apr 24, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 75.40 | 1.90% |
| Apr 23, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 73.99 | 1.84% |
| Apr 22, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 72.66 | 2.21% |
| Apr 21, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 71.09 | -2.03% |
| Apr 17, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 72.56 | -0.20% |
| Apr 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 72.71 | -1.62% |
| Apr 15, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 73.91 | 0.15% |