American Funds Fundamental Investors® Class R-2E (RFEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.93
+1.44 (1.83%)
May 2, 2025, 4:00 PM EDT
RFEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.69% |
| May 5, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.21% |
| May 2, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1.83% |
| May 1, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.77% |
| Apr 30, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.13% |
| Apr 29, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 0.37% |
| Apr 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.16% |
| Apr 25, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.68% |
| Apr 24, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 1.90% |
| Apr 23, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 1.85% |
| Apr 22, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 2.19% |
| Apr 21, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -2.03% |
| Apr 17, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | -0.22% |
| Apr 16, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | -1.62% |
| Apr 15, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 0.13% |
| Apr 14, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.64% |
| Apr 11, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 2.01% |
| Apr 10, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -3.13% |
| Apr 9, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 8.99% |
| Apr 8, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -1.18% |
| Apr 7, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -2.75% |
| Apr 4, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -3.27% |
| Apr 3, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -4.65% |
| Apr 2, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.62% |
| Apr 1, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.63% |
| Mar 31, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.12% |
| 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% |