American Funds Fundamental Investors® Class R-2 (RFNBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.48
-1.62 (-1.93%)
Feb 21, 2025, 4:00 PM EST
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -1.93% |
| Feb 20, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.58% |
| Feb 19, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 0.09% |
| Feb 18, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.09% |
| Feb 14, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.18% |
| Feb 13, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 0.61% |
| Feb 12, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | -0.19% |
| Feb 11, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | -0.13% |
| Feb 10, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 0.86% |
| Feb 7, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.94% |
| Feb 6, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.58% |
| Feb 5, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.76% |
| Feb 4, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 0.58% |
| Feb 3, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.70% |
| Jan 31, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -0.41% |
| Jan 30, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 0.96% |
| Jan 29, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -0.18% |
| Jan 28, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 0.75% |
| Jan 27, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -2.66% |
| Jan 24, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.24% |
| Jan 23, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.49% |
| Jan 22, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.41% |
| Jan 21, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 1.37% |
| Jan 17, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 1.04% |
| Jan 16, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.37% |
| Jan 15, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 1.49% |
| Jan 14, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.34% |
| Jan 13, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.05% |
| Jan 10, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -1.28% |
| Jan 8, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 0.05% |
| Jan 7, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.06% |
| Jan 6, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.86% |
| Jan 3, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 1.21% |
| Jan 2, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.29% |
| Dec 31, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.45% |
| Dec 30, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -1.17% |
| Dec 27, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | -0.91% |
| Dec 26, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 0.05% |
| Dec 24, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 0.97% |
| Dec 23, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.86% |
| Dec 20, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.91% |
| Dec 19, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -0.61% |
| Dec 18, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | -10.07% |
| Dec 17, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 83.10 | -0.83% |
| Dec 16, 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 83.80 | 1.00% |
| Dec 13, 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 82.97 | 1.31% |
| Dec 12, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 81.90 | -0.72% |
| Dec 11, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 82.50 | 1.21% |
| Dec 10, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 81.51 | -0.53% |
| Dec 9, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 81.95 | -0.76% |
| Dec 6, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 82.57 | 0.29% |
| Dec 5, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 82.33 | -0.32% |
| Dec 4, 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 82.59 | 0.85% |
| Dec 3, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 81.89 | 0.10% |
| Dec 2, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 81.81 | 0.27% |
| Nov 29, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 81.59 | 0.54% |
| Nov 27, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 81.15 | -0.48% |
| Nov 26, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 81.54 | 0.24% |
| Nov 25, 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 81.34 | 0.44% |
| Nov 22, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 80.99 | 0.55% |
| Nov 21, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 80.54 | 0.22% |
| Nov 20, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 80.37 | 0.26% |
| Nov 19, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 80.16 | 0.42% |
| Nov 18, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 79.83 | 0.55% |
| Nov 15, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 79.39 | -1.46% |
| Nov 14, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 80.56 | -0.76% |
| Nov 13, 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 81.18 | -0.30% |
| Nov 12, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 81.42 | -0.67% |
| Nov 11, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 81.97 | 0.30% |
| Nov 8, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 81.73 | 0.15% |
| Nov 7, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 81.60 | 0.58% |
| Nov 6, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 81.13 | 1.96% |
| Nov 5, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 79.57 | 1.41% |
| Nov 4, 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 78.46 | -0.26% |
| Nov 1, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 78.66 | 0.23% |
| Oct 31, 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 78.49 | -1.71% |
| Oct 30, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 79.86 | -0.22% |
| Oct 29, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 80.03 | 0.37% |
| Oct 28, 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 79.73 | 0.18% |
| Oct 25, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 79.59 | -0.04% |
| Oct 24, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 79.62 | 0.14% |
| Oct 23, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 79.51 | -0.88% |
| Oct 22, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 80.22 | 0.07% |
| Oct 21, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 80.16 | -0.32% |
| Oct 18, 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 80.42 | 0.16% |
| Oct 17, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 80.29 | 0.30% |
| Oct 16, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 80.05 | 0.53% |
| Oct 15, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 79.63 | -1.28% |
| Oct 14, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 80.67 | 0.56% |
| Oct 11, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 80.22 | 0.83% |
| Oct 10, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 79.56 | -0.16% |
| Oct 9, 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 79.69 | 0.62% |
| Oct 8, 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 79.19 | 0.73% |
| Oct 7, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 78.62 | -0.64% |
| Oct 4, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 79.12 | 1.08% |
| Oct 3, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 78.27 | -0.28% |
| Oct 2, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 78.50 | 0.14% |
| Oct 1, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 78.39 | -0.61% |
| Sep 30, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 78.87 | -0.01% |
| Sep 27, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 78.88 | -0.35% |