American Funds Fundamental Investors® Class R-5E (RFNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.24
-0.13 (-0.16%)
May 9, 2025, 4:00 PM EDT
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -0.16% |
| May 8, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 0.55% |
| May 7, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.36% |
| May 6, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.69% |
| May 5, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -0.21% |
| May 2, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 1.84% |
| May 1, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.78% |
| Apr 30, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.13% |
| Apr 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.37% |
| Apr 28, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.17% |
| Apr 25, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.67% |
| Apr 24, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 1.90% |
| Apr 23, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 1.84% |
| Apr 22, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 2.21% |
| Apr 21, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -2.03% |
| Apr 17, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -0.20% |
| Apr 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.62% |
| Apr 15, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.15% |
| Apr 14, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.64% |
| Apr 11, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 2.01% |
| Apr 10, 2025 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | -3.13% |
| Apr 9, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 8.99% |
| Apr 8, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -1.18% |
| Apr 7, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.74% |
| Apr 4, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -3.28% |
| Apr 3, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -4.65% |
| Apr 2, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.63% |
| Apr 1, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.63% |
| Mar 31, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.12% |
| Mar 28, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.96% |
| Mar 27, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.61% |
| Mar 26, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -1.29% |
| Mar 25, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.01% |
| Mar 24, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 1.50% |
| Mar 21, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.10% |
| Mar 20, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.23% |
| Mar 19, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 1.37% |
| Mar 18, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.14% |
| Mar 17, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.91% |
| Mar 14, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 2.15% |
| Mar 13, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | -1.20% |
| Mar 12, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.50% |
| Mar 11, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.58 | 0.10% |
| Mar 10, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.50 | -2.77% |
| Mar 7, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.71 | 0.63% |
| Mar 6, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.21 | -2.08% |
| Mar 5, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 80.89 | 1.67% |
| Mar 4, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.57 | -1.08% |
| Mar 3, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.43 | -1.68% |
| Feb 28, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 81.81 | 1.30% |