American Funds Fundamental Investors® Class R-1 (RFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.47
-8.99 (-10.05%)
Dec 18, 2024, 4:00 PM EST
RFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 79.31 | 0.70% |
| Sep 25, 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 78.76 | -0.18% |
| Sep 24, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 78.90 | 0.31% |
| Sep 23, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 78.66 | 0.38% |
| Sep 20, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 78.36 | 0.06% |
| Sep 19, 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 78.31 | 1.81% |
| Sep 18, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 76.92 | -0.35% |
| Sep 17, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 77.18 | - |
| Sep 16, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 77.18 | 0.17% |
| Sep 13, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 77.05 | 0.91% |
| Sep 12, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 76.36 | 1.11% |
| Sep 11, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 75.52 | 1.41% |
| Sep 10, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 74.47 | 0.41% |
| Sep 9, 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 74.16 | 1.07% |
| Sep 6, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 73.38 | -2.09% |
| Sep 5, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 74.94 | -0.45% |
| Sep 4, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 75.28 | -0.26% |
| Sep 3, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 75.47 | -2.42% |
| Aug 30, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 77.34 | 0.87% |
| Aug 29, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 76.67 | 0.07% |
| Aug 28, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 76.62 | -0.59% |
| Aug 27, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 77.07 | 0.16% |
| Aug 26, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 76.95 | -0.51% |
| Aug 23, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 77.34 | 1.21% |
| Aug 22, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 76.42 | -0.81% |
| Aug 21, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 77.04 | 0.35% |
| Aug 20, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 76.77 | -0.30% |
| Aug 19, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 77.01 | 0.87% |
| Aug 16, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 76.35 | 0.02% |
| Aug 15, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 76.33 | 1.85% |
| Aug 14, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 74.94 | 0.32% |
| Aug 13, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 74.70 | 1.62% |
| Aug 12, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 73.51 | -0.18% |
| Aug 9, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 73.64 | 0.61% |
| Aug 8, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 73.19 | 2.61% |
| Aug 7, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 71.33 | -0.85% |
| Aug 6, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 71.94 | 1.09% |
| Aug 5, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 71.17 | -2.42% |
| Aug 2, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 72.94 | -2.32% |
| Aug 1, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 74.67 | -1.71% |