American Funds Fundamental Investors® Class R-2E (RFEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.55
-0.14 (-0.17%)
Feb 14, 2025, 4:00 PM EST
RFEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.57% |
| Feb 19, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.09% |
| Feb 18, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.08% |
| Feb 14, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.17% |
| Feb 13, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.61% |
| Feb 12, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.19% |
| Feb 11, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -0.12% |
| Feb 10, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 0.86% |
| Feb 7, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -0.93% |
| Feb 6, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.57% |
| Feb 5, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 0.77% |
| Feb 4, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 0.58% |
| Feb 3, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | -0.69% |
| Jan 31, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -0.41% |
| Jan 30, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0.96% |
| Jan 29, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -0.18% |
| Jan 28, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.75% |
| Jan 27, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -2.65% |
| Jan 24, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 0.24% |
| Jan 23, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | 0.49% |
| Jan 22, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.41% |
| Jan 21, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 1.38% |
| Jan 17, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 1.04% |
| Jan 16, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 0.37% |
| Jan 15, 2025 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 1.49% |
| Jan 14, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | 0.35% |
| Jan 13, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | -0.05% |
| Jan 10, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -1.29% |
| Jan 8, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.06% |
| Jan 7, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -1.06% |
| Jan 6, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.86% |
| Jan 3, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 1.21% |
| Jan 2, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.29% |
| Dec 31, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.45% |
| Dec 30, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -1.17% |
| Dec 27, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -0.90% |
| Dec 26, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.05% |
| Dec 24, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.97% |
| Dec 23, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.86% |
| Dec 20, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.91% |
| Dec 19, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.61% |
| Dec 18, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -10.13% |
| Dec 17, 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 83.18 | -0.83% |
| Dec 16, 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 83.87 | 1.00% |
| Dec 13, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 83.05 | 1.32% |
| Dec 12, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 81.97 | -0.73% |
| Dec 11, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 82.57 | 1.22% |
| Dec 10, 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 81.58 | -0.54% |
| Dec 9, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 82.02 | -0.75% |
| Dec 6, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 82.65 | 0.30% |
| Dec 5, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 82.39 | -0.31% |
| Dec 4, 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 82.65 | 0.85% |
| Dec 3, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 81.96 | 0.11% |
| Dec 2, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 81.86 | 0.26% |
| Nov 29, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 81.65 | 0.54% |
| Nov 27, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 81.21 | -0.47% |
| Nov 26, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 81.59 | 0.24% |
| Nov 25, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 81.40 | 0.44% |
| Nov 22, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 81.05 | 0.55% |
| Nov 21, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 80.60 | 0.23% |
| Nov 20, 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 80.41 | 0.24% |
| Nov 19, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 80.22 | 0.43% |
| Nov 18, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 79.87 | 0.54% |
| Nov 15, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 79.45 | -1.44% |
| Nov 14, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 80.61 | -0.76% |
| Nov 13, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 81.22 | -0.30% |
| Nov 12, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 81.46 | -0.67% |
| Nov 11, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 82.01 | 0.30% |
| Nov 8, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 81.77 | 0.15% |
| Nov 7, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 81.65 | 0.58% |
| Nov 6, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 81.18 | 1.96% |
| Nov 5, 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 79.61 | 1.41% |
| Nov 4, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 78.51 | -0.25% |
| Nov 1, 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 78.70 | 0.22% |
| Oct 31, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 78.53 | -1.71% |
| Oct 30, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 79.89 | -0.22% |
| Oct 29, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 80.07 | 0.37% |
| Oct 28, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 79.77 | 0.18% |
| Oct 25, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 79.63 | -0.02% |
| Oct 24, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 79.65 | 0.13% |
| Oct 23, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 79.55 | -0.87% |
| Oct 22, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 80.25 | 0.06% |
| Oct 21, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 80.20 | -0.32% |
| Oct 18, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 80.46 | 0.17% |
| Oct 17, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 80.32 | 0.30% |
| Oct 16, 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 80.08 | 0.53% |
| Oct 15, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 79.66 | -1.29% |
| Oct 14, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 80.70 | 0.57% |
| Oct 11, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 80.25 | 0.83% |
| Oct 10, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 79.59 | -0.16% |
| Oct 9, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 79.72 | 0.62% |
| Oct 8, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 79.22 | 0.74% |
| Oct 7, 2024 | 84.57 | 84.57 | 84.57 | 84.57 | 78.64 | -0.63% |
| Oct 4, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 79.14 | 1.08% |
| Oct 3, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 78.29 | -0.28% |
| Oct 2, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 78.52 | 0.14% |
| Oct 1, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 78.41 | -0.62% |
| Sep 30, 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 78.90 | 0.01% |
| Sep 27, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 78.89 | -0.36% |
| Sep 26, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 79.18 | 0.70% |