American Funds Fundamental Investors® Class R-1 (RFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.26
-0.49 (-0.58%)
Feb 20, 2025, 2:40 PM EST
RFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | -1.93% |
| Feb 20, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -0.58% |
| Feb 19, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.09% |
| Feb 18, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 0.09% |
| Feb 14, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -0.18% |
| Feb 13, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 0.62% |
| Feb 12, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.20% |
| Feb 11, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | -0.12% |
| Feb 10, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.85% |
| Feb 7, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.93% |
| Feb 6, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 0.58% |
| Feb 5, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.75% |
| Feb 4, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.59% |
| Feb 3, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -0.71% |
| Jan 31, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.41% |
| Jan 30, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 0.96% |
| Jan 29, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -0.17% |
| Jan 28, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 0.74% |
| Jan 27, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -2.65% |
| Jan 24, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 0.24% |
| Jan 23, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 0.49% |
| Jan 22, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 0.41% |
| Jan 21, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 1.36% |
| Jan 17, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 1.04% |
| Jan 16, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.37% |
| Jan 15, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 1.50% |
| Jan 14, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.34% |
| Jan 13, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.05% |
| Jan 10, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -1.29% |
| Jan 8, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.06% |
| Jan 7, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -1.06% |
| Jan 6, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.86% |
| Jan 3, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 1.21% |
| Jan 2, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.29% |
| Dec 31, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -0.46% |
| Dec 30, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -1.15% |
| Dec 27, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -0.91% |
| Dec 26, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 0.05% |
| Dec 24, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.97% |
| Dec 23, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.85% |
| Dec 20, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.91% |
| Dec 19, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.61% |
| Dec 18, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -10.05% |
| Dec 17, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 83.26 | -0.83% |
| Dec 16, 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 83.95 | 0.99% |
| Dec 13, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 83.13 | 1.32% |
| Dec 12, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 82.06 | -0.72% |
| Dec 11, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 82.65 | 1.21% |
| Dec 10, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 81.66 | -0.53% |
| Dec 9, 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 82.10 | -0.76% |
| Dec 6, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 82.73 | 0.29% |
| Dec 5, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 82.49 | -0.30% |
| Dec 4, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 82.74 | 0.85% |
| Dec 3, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 82.05 | 0.10% |
| Dec 2, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 81.96 | 0.27% |
| Nov 29, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 81.74 | 0.54% |
| Nov 27, 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 81.30 | -0.48% |
| Nov 26, 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 81.69 | 0.24% |
| Nov 25, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 81.50 | 0.44% |
| Nov 22, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 81.14 | 0.55% |
| Nov 21, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 80.70 | 0.22% |
| Nov 20, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 80.52 | 0.25% |
| Nov 19, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 80.31 | 0.43% |
| Nov 18, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 79.97 | 0.54% |
| Nov 15, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 79.54 | -1.45% |
| Nov 14, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 80.72 | -0.76% |
| Nov 13, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 81.33 | -0.30% |
| Nov 12, 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 81.57 | -0.67% |
| Nov 11, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 82.12 | 0.30% |
| Nov 8, 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 81.88 | 0.15% |
| Nov 7, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 81.76 | 0.58% |
| Nov 6, 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 81.28 | 1.96% |
| Nov 5, 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 79.72 | 1.41% |
| Nov 4, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 78.61 | -0.25% |
| Nov 1, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 78.81 | 0.22% |
| Oct 31, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 78.63 | -1.71% |
| Oct 30, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 80.00 | -0.23% |
| Oct 29, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 80.18 | 0.38% |
| Oct 28, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 79.88 | 0.16% |
| Oct 25, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 79.75 | -0.02% |
| Oct 24, 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 79.77 | 0.13% |
| Oct 23, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 79.66 | -0.87% |
| Oct 22, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 80.36 | 0.06% |
| Oct 21, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 80.31 | -0.32% |
| Oct 18, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 80.58 | 0.16% |
| Oct 17, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 80.45 | 0.30% |
| Oct 16, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 80.20 | 0.52% |
| Oct 15, 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 79.78 | -1.28% |
| Oct 14, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 80.82 | 0.56% |
| Oct 11, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 80.37 | 0.83% |
| Oct 10, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 79.71 | -0.16% |
| Oct 9, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 79.84 | 0.62% |
| Oct 8, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 79.35 | 0.74% |
| Oct 7, 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 78.76 | -0.65% |
| Oct 4, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 79.27 | 1.09% |
| Oct 3, 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 78.42 | -0.28% |
| Oct 2, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 78.64 | 0.14% |
| Oct 1, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 78.53 | -0.62% |
| Sep 30, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 79.02 | - |
| Sep 27, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 79.02 | -0.36% |