American Funds Fundamental Invs R-1 (RFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.88
-0.47 (-0.46%)
Sep 30, 2026, 4:00 PM EST
RFNAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | -0.46% |
| Sep 29, 2026 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 0.12% |
| Sep 28, 2026 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | -0.76% |
| Sep 25, 2026 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 0.33% |
| Sep 24, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | -0.03% |
| Sep 23, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -0.95% |
| Sep 22, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 0.04% |
| Sep 21, 2026 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | 1.54% |
| Sep 18, 2026 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | 0.39% |
| Sep 17, 2026 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 1.08% |
| Sep 16, 2026 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | -0.42% |
| Sep 15, 2026 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | -0.86% |
| Sep 14, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -0.65% |
| Sep 11, 2026 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | 0.48% |
| Sep 10, 2026 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | -0.80% |
| Sep 9, 2026 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | -0.60% |
| Sep 8, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.18% |
| Sep 4, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | -0.02% |
| Sep 3, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.79% |
| Sep 2, 2026 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 0.34% |
| Sep 1, 2026 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -0.72% |
| Aug 31, 2026 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | -0.66% |
| Aug 28, 2026 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | -0.23% |
| Aug 27, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0.32% |
| Aug 26, 2026 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | 0.11% |
| Aug 25, 2026 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | 0.39% |
| Aug 24, 2026 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | -0.30% |
| Aug 21, 2026 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | 0.63% |
| Aug 20, 2026 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | -0.18% |
| Aug 19, 2026 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | -0.02% |
| Aug 18, 2026 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | -1.16% |
| Aug 17, 2026 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | -0.54% |
| Aug 14, 2026 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | -0.41% |
| Aug 13, 2026 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | 0.81% |
| Aug 12, 2026 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | 0.10% |
| Aug 11, 2026 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | -0.17% |
| Aug 10, 2026 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | -0.23% |
| Aug 7, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 0.43% |
| Aug 6, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | -0.53% |
| Aug 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.12% |
| Aug 4, 2026 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | 1.49% |
| Aug 3, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 1.10% |
| Jul 31, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | 0.96% |
| Jul 30, 2026 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 2.12% |
| Jul 29, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -1.74% |
| Jul 28, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | -0.04% |
| Jul 27, 2026 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 0.31% |
| Jul 24, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | -0.56% |
| Jul 23, 2026 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | -0.99% |
| Jul 22, 2026 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |