American Funds Fundamental Investors® Class R-1 (RFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.42
+1.19 (1.50%)
Mar 24, 2025, 5:00 PM EST
RFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.04 | -0.70% |
| Feb 21, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.62 | -1.93% |
| Feb 20, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.25 | -0.58% |
| Feb 19, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.74 | 0.09% |
| Feb 18, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.66 | 0.09% |
| Feb 14, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.58 | -0.18% |
| Feb 13, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.73 | 0.62% |
| Feb 12, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.21 | -0.20% |
| Feb 11, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.38 | -0.12% |
| Feb 10, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.48 | 0.85% |
| Feb 7, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.77 | -0.93% |
| Feb 6, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.56 | 0.58% |
| Feb 5, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.07 | 0.75% |
| Feb 4, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.44 | 0.59% |
| Feb 3, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.95 | -0.71% |
| Jan 31, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.54 | -0.41% |
| Jan 30, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.88 | 0.96% |
| Jan 29, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.08 | -0.17% |
| Jan 28, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.22 | 0.74% |
| Jan 27, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.61 | -2.65% |
| Jan 24, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.86 | 0.24% |
| Jan 23, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.66 | 0.49% |
| Jan 22, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.25 | 0.41% |
| Jan 21, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.91 | 1.36% |
| Jan 17, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.78 | 1.04% |
| Jan 16, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.93 | 0.37% |