American Funds Fundamental Investors® Class R-2 (RFNBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.29
+0.51 (0.66%)
Apr 25, 2025, 4:00 PM EDT
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.69% |
| May 5, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.23% |
| May 2, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 1.84% |
| May 1, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.77% |
| Apr 30, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.13% |
| Apr 29, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.37% |
| Apr 28, 2025 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.16% |
| Apr 25, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.66% |
| Apr 24, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.90% |
| Apr 23, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 1.85% |
| Apr 22, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 2.20% |
| Apr 21, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -2.03% |
| Apr 17, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -0.22% |
| Apr 16, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.63% |
| Apr 15, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.15% |
| Apr 14, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.63% |
| Apr 11, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 2.02% |
| Apr 10, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -3.14% |
| Apr 9, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 8.98% |
| Apr 8, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -1.18% |
| Apr 7, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | -2.76% |
| Apr 4, 2025 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | -3.27% |
| Apr 3, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -4.65% |
| Apr 2, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.63% |
| Apr 1, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 0.62% |
| Mar 31, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.12% |
| 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% |