American Funds Fundamental Investors® Class R-3 (RFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.72
+0.52 (0.67%)
Apr 28, 2025, 8:07 AM EDT
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | - | - |
| Apr 25, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.67% |
| Apr 24, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.90% |
| Apr 23, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 1.84% |
| Apr 22, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 2.21% |
| Apr 21, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -2.03% |
| Apr 17, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.21% |
| Apr 16, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -1.63% |
| Apr 15, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.15% |
| Apr 14, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.64% |
| Apr 11, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 2.01% |
| Apr 10, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -3.13% |
| Apr 9, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 8.98% |
| Apr 8, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -1.18% |
| Apr 7, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -2.76% |
| Apr 4, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -3.27% |
| Apr 3, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -4.65% |
| Apr 2, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.63% |
| Apr 1, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.63% |
| Mar 31, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 0.12% |
| Mar 28, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.96% |
| Mar 27, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.62% |
| Mar 26, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -1.29% |
| Mar 25, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| Mar 24, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 1.50% |
| Mar 21, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -0.11% |
| Mar 20, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.21% |
| Mar 19, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 1.37% |
| Mar 18, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -1.16% |
| Mar 17, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.91% |
| Mar 14, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 2.15% |
| Mar 13, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -1.20% |
| Mar 12, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.63% |
| Mar 11, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.56 | 0.10% |
| Mar 10, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.48 | -2.77% |
| Mar 7, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.69 | 0.63% |
| Mar 6, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.19 | -2.10% |
| Mar 5, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.89 | 1.67% |
| Mar 4, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.56 | -1.07% |
| Mar 3, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.42 | -1.68% |
| Feb 28, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.80 | 1.29% |
| Feb 27, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.76 | -1.94% |
| Feb 26, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.36 | 0.54% |
| Feb 25, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 81.92 | -0.42% |
| Feb 24, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.27 | -0.71% |
| Feb 21, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.86 | -1.93% |
| Feb 20, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.48 | -0.58% |
| Feb 19, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 84.97 | 0.09% |
| Feb 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.89 | 0.09% |
| Feb 14, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.81 | -0.18% |