American Funds Fundamental Invs R-1 (RFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.45
+1.03 (1.04%)
At close: Nov 11, 2026
RFNAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 1.04% |
| Nov 10, 2026 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | -0.22% |
| Nov 9, 2026 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 2.51% |
| Nov 6, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.37% |
| Nov 5, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -4.19% |
| Nov 4, 2026 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | 1.65% |
| Nov 3, 2026 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | 0.25% |
| Nov 2, 2026 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | 0.01% |
| Oct 30, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | -1.87% |
| Oct 29, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | -0.12% |
| Oct 28, 2026 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 0.41% |
| Oct 27, 2026 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | 0.73% |
| Oct 26, 2026 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | 0.59% |
| Oct 23, 2026 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | -0.67% |
| Oct 22, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | -1.50% |
| Oct 21, 2026 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | 0.38% |
| Oct 20, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | 0.26% |
| Oct 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.31% |
| Oct 16, 2026 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | -1.26% |
| Oct 15, 2026 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | 0.65% |
| Oct 14, 2026 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | -1.02% |
| Oct 13, 2026 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | -0.20% |
| Oct 12, 2026 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | -0.18% |
| Oct 9, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 0.74% |
| Oct 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.75% |
| Oct 7, 2026 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | -0.24% |
| Oct 6, 2026 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | 0.36% |
| Oct 5, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 0.98% |
| Oct 2, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0.82% |
| Oct 1, 2026 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | -0.06% |
| 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% |