American Funds Fundamental Invs R1 (RFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.39
+0.70 (0.73%)
At close: Nov 28, 2025
RFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.94% |
| Nov 25, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.38% |
| Nov 24, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 1.91% |
| Nov 21, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.74% |
| Nov 20, 2025 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | -1.67% |
| Nov 19, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.32% |
| Nov 18, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | -0.73% |
| Nov 17, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -0.74% |
| Nov 14, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -0.03% |
| Nov 13, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -1.93% |
| Nov 12, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 0.23% |
| Nov 11, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.05% |
| Nov 10, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 1.66% |
| Nov 7, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.29% |
| Nov 6, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -0.98% |
| Nov 5, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 0.69% |
| Nov 4, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | -1.56% |
| Nov 3, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 0.31% |
| Oct 31, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -0.05% |
| Oct 30, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -1.35% |
| Oct 29, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 0.28% |
| Oct 28, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | -0.04% |
| Oct 27, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 1.06% |
| Oct 24, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 1.04% |
| Oct 23, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | 0.65% |
| Oct 22, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -0.58% |
| Oct 21, 2025 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | -0.37% |
| Oct 20, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 1.02% |
| Oct 17, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0.18% |
| Oct 16, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | -0.28% |
| Oct 15, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.46% |
| Oct 14, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | -0.16% |
| Oct 13, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 2.11% |
| Oct 10, 2025 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | -2.62% |
| Oct 9, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.45% |
| Oct 8, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | 0.70% |
| Oct 7, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | -0.50% |
| Oct 6, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.19% |
| Oct 3, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.18% |
| Oct 2, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.35% |
| Oct 1, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.68% |
| Sep 30, 2025 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | 0.22% |
| Sep 29, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 0.33% |
| Sep 26, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.45% |
| Sep 25, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -0.81% |
| Sep 24, 2025 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | -0.52% |
| Sep 23, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.17% |
| Sep 22, 2025 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 0.16% |
| Sep 19, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.01% |
| Sep 18, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | 0.67% |