American Funds Fundamental Investors® Class R-2E (RFEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.39
-9.06 (-10.13%)
Dec 18, 2024, 4:00 PM EST
RFEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 78.63 | -0.18% |
| Sep 24, 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 78.77 | 0.31% |
| Sep 23, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 78.53 | 0.38% |
| Sep 20, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 78.23 | 0.07% |
| Sep 19, 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 78.17 | 1.80% |
| Sep 18, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 76.79 | -0.42% |
| Sep 17, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 77.05 | - |
| Sep 16, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 77.05 | 0.17% |
| Sep 13, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 76.92 | 0.91% |
| Sep 12, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 76.22 | 1.11% |
| Sep 11, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 75.39 | 1.41% |
| Sep 10, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 74.34 | 0.41% |
| Sep 9, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 74.03 | 1.08% |
| Sep 6, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 73.24 | -2.09% |
| Sep 5, 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 74.80 | -0.45% |
| Sep 4, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 75.14 | -0.26% |
| Sep 3, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 75.33 | -2.42% |
| Aug 30, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 77.20 | 0.87% |
| Aug 29, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 76.53 | 0.09% |
| Aug 28, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 76.46 | -0.60% |
| Aug 27, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 76.93 | 0.16% |
| Aug 26, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 76.81 | -0.49% |
| Aug 23, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 77.19 | 1.19% |
| Aug 22, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 76.28 | -0.80% |
| Aug 21, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 76.89 | 0.34% |
| Aug 20, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 76.63 | -0.29% |
| Aug 19, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 76.85 | 0.87% |
| Aug 16, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 76.19 | 0.02% |
| Aug 15, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 76.18 | 1.85% |
| Aug 14, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 74.79 | 0.32% |
| Aug 13, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 74.55 | 1.62% |
| Aug 12, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 73.36 | -0.18% |
| Aug 9, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 73.49 | 0.62% |
| Aug 8, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 73.04 | 2.61% |
| Aug 7, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 71.18 | -0.85% |
| Aug 6, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 71.79 | 1.09% |
| Aug 5, 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 71.02 | -2.44% |
| Aug 2, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 72.79 | -2.32% |
| Aug 1, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 74.52 | -1.70% |