American Funds Fundamental Investors® Class R-2E (RFEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.31
-1.03 (-1.28%)
Mar 26, 2025, 5:00 PM EST
RFEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -1.97% |
| Mar 27, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -0.62% |
| Mar 26, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -1.28% |
| Mar 25, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| Mar 24, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 1.49% |
| Mar 21, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.10% |
| Mar 20, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.21% |
| Mar 19, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 1.37% |
| Mar 18, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -1.15% |
| Mar 17, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.90% |
| Mar 14, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 2.15% |
| Mar 13, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -1.20% |
| Mar 12, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.66% |
| Mar 11, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.24 | 0.10% |
| Mar 10, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.16 | -2.77% |
| Mar 7, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.36 | 0.62% |
| Mar 6, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.87 | -2.08% |
| Mar 5, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.55 | 1.66% |
| Mar 4, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.23 | -1.07% |
| Mar 3, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.09 | -1.69% |
| Feb 28, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.47 | 1.29% |
| Feb 27, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.43 | -1.94% |
| Feb 26, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.02 | 0.53% |
| Feb 25, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.59 | -0.43% |
| Feb 24, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 81.94 | -0.70% |
| Feb 21, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.52 | -1.94% |
| Feb 20, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.15 | -0.57% |
| Feb 19, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.62 | 0.09% |
| Feb 18, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.54 | 0.08% |
| Feb 14, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.48 | -0.17% |
| Feb 13, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.61 | 0.61% |
| Feb 12, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.11 | -0.19% |
| Feb 11, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.27 | -0.12% |
| Feb 10, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.37 | 0.86% |
| Feb 7, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.65 | -0.93% |
| Feb 6, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.44 | 0.57% |
| Feb 5, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 83.96 | 0.77% |
| Feb 4, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.32 | 0.58% |
| Feb 3, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.84 | -0.69% |
| Jan 31, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.42 | -0.41% |
| Jan 30, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.76 | 0.96% |
| Jan 29, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 82.96 | -0.18% |
| Jan 28, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.11 | 0.75% |
| Jan 27, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.49 | -2.65% |
| Jan 24, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.73 | 0.24% |
| Jan 23, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.54 | 0.49% |
| Jan 22, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.13 | 0.41% |
| Jan 21, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.79 | 1.38% |
| Jan 17, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.65 | 1.04% |
| Jan 16, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.80 | 0.37% |