American Funds Fundamental Investors® Class R-2 (RFNBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.18
-0.17 (-0.21%)
Mar 20, 2025, 5:00 PM EST
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.97% |
| Mar 27, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.62% |
| Mar 26, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -1.28% |
| Mar 25, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| Mar 24, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 1.49% |
| Mar 21, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.11% |
| Mar 20, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -0.21% |
| Mar 19, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 1.37% |
| Mar 18, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -1.15% |
| Mar 17, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | 0.90% |
| Mar 14, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 2.15% |
| Mar 13, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -1.20% |
| Mar 12, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.74% |
| Mar 11, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.18 | 0.10% |
| Mar 10, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.10 | -2.77% |
| Mar 7, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.30 | 0.62% |
| Mar 6, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.81 | -2.09% |
| Mar 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.49 | 1.67% |
| Mar 4, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.17 | -1.07% |
| Mar 3, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.03 | -1.69% |
| Feb 28, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.41 | 1.29% |
| Feb 27, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.37 | -1.95% |
| Feb 26, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.97 | 0.54% |
| Feb 25, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.53 | -0.43% |
| Feb 24, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.88 | -0.72% |
| Feb 21, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.47 | -1.93% |
| Feb 20, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.09 | -0.58% |
| Feb 19, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.58 | 0.09% |
| Feb 18, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.50 | 0.09% |
| Feb 14, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.42 | -0.18% |
| Feb 13, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.57 | 0.61% |
| Feb 12, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.06 | -0.19% |
| Feb 11, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.22 | -0.13% |
| Feb 10, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.33 | 0.86% |
| Feb 7, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.61 | -0.94% |
| Feb 6, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.40 | 0.58% |
| Feb 5, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.91 | 0.76% |
| Feb 4, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.28 | 0.58% |
| Feb 3, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.80 | -0.70% |
| Jan 31, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.38 | -0.41% |
| Jan 30, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.72 | 0.96% |
| Jan 29, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.92 | -0.18% |
| Jan 28, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.07 | 0.75% |
| Jan 27, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.45 | -2.66% |
| Jan 24, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.70 | 0.24% |
| Jan 23, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.50 | 0.49% |
| Jan 22, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.09 | 0.41% |
| Jan 21, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.75 | 1.37% |
| Jan 17, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.62 | 1.04% |
| Jan 16, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.77 | 0.37% |