American Funds Fundamental Invs R1 (RFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.57
-0.59 (-0.65%)
Aug 29, 2025, 9:30 AM EDT
RFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.56% |
| Sep 4, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 0.78% |
| Sep 3, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.17% |
| Sep 2, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -0.58% |
| Aug 29, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | -0.65% |
| Aug 28, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 0.59% |
| Aug 27, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.13% |
| Aug 26, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 0.39% |
| Aug 25, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -0.51% |
| Aug 22, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 1.55% |
| Aug 21, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.27% |
| Aug 20, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | -0.33% |
| Aug 19, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.82% |
| Aug 18, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 0.12% |
| Aug 15, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.39% |
| Aug 14, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -0.13% |
| Aug 13, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 0.02% |
| Aug 12, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 1.35% |
| Aug 11, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.08% |
| Aug 8, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.35% |
| Aug 7, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.03% |
| Aug 6, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.56% |
| Aug 5, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.91% |
| Aug 4, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 1.76% |
| Aug 1, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | -1.77% |
| Jul 31, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -0.24% |
| Jul 30, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 0.15% |
| Jul 29, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | -0.29% |
| Jul 28, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -0.20% |
| Jul 25, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 0.30% |
| Jul 24, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.03% |
| Jul 23, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.99% |
| Jul 22, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | -0.49% |
| Jul 21, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 0.06% |
| Jul 18, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | -0.23% |
| Jul 17, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.35% |
| Jul 16, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 0.40% |
| Jul 15, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -0.33% |
| Jul 14, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.31% |
| Jul 11, 2025 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | -0.26% |
| Jul 10, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.43% |
| Jul 9, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.71% |
| Jul 8, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -0.07% |
| Jul 7, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -0.64% |
| Jul 3, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.92% |
| Jul 2, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.38% |
| Jul 1, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.55% |
| Jun 30, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 0.54% |
| Jun 27, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 0.52% |
| Jun 26, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 1.02% |