American Funds Fundamental Investors® Class R-1 (RFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.94
+0.10 (0.13%)
Apr 30, 2025, 4:00 PM EDT
RFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.69% |
| May 5, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.21% |
| May 2, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 1.83% |
| May 1, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.77% |
| Apr 30, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.13% |
| Apr 29, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.36% |
| Apr 28, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.17% |
| Apr 25, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.66% |
| Apr 24, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 1.91% |
| Apr 23, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | 1.83% |
| Apr 22, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 2.21% |
| Apr 21, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -2.04% |
| Apr 17, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | -0.22% |
| Apr 16, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | -1.62% |
| Apr 15, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.13% |
| Apr 14, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.64% |
| Apr 11, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 2.00% |
| Apr 10, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | -3.13% |
| Apr 9, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 8.98% |
| Apr 8, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -1.18% |
| Apr 7, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -2.75% |
| Apr 4, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -3.28% |
| Apr 3, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -4.66% |
| Apr 2, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.63% |
| Apr 1, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.63% |
| Mar 31, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.10% |
| Mar 28, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -1.95% |
| Mar 27, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.62% |
| Mar 26, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.29% |
| Mar 25, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| Mar 24, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 1.50% |
| Mar 21, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.11% |
| Mar 20, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.21% |
| Mar 19, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 1.36% |
| Mar 18, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -1.15% |
| Mar 17, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.89% |
| Mar 14, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 2.16% |
| Mar 13, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -1.21% |
| Mar 12, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.74% |
| Mar 11, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.33 | 0.10% |
| Mar 10, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.25 | -2.77% |
| Mar 7, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.45 | 0.62% |
| Mar 6, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.96 | -2.10% |
| Mar 5, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.65 | 1.68% |
| Mar 4, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.32 | -1.08% |
| Mar 3, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.19 | -1.68% |
| Feb 28, 2025 | 81.57 | 81.57 | 81.57 | 81.57 | 81.56 | 1.29% |
| Feb 27, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.52 | -1.95% |
| Feb 26, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 82.12 | 0.54% |
| Feb 25, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.68 | -0.44% |