American Funds Fundamental Investors® Class R-3 (RFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.06
+0.46 (0.53%)
Jun 27, 2025, 4:00 PM EDT
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.53% |
| Jun 26, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 1.01% |
| Jun 25, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.15% |
| Jun 24, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 1.55% |
| Jun 23, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.69% |
| Jun 20, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | -0.20% |
| Jun 18, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.02% |
| Jun 17, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.68% |
| Jun 16, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 0.89% |
| Jun 13, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -1.11% |
| Jun 12, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.24% |
| Jun 11, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -1.84% |
| Jun 10, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 84.34 | 0.30% |
| Jun 9, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 84.08 | 0.02% |
| Jun 6, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 84.06 | 0.61% |
| Jun 5, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 83.55 | 0.08% |
| Jun 4, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 83.49 | 0.22% |
| Jun 3, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 83.30 | 0.59% |
| Jun 2, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 82.81 | 0.69% |
| May 30, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 82.25 | 0.05% |
| May 29, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 82.21 | 0.32% |
| May 28, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 81.94 | -0.34% |
| May 27, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 82.23 | 1.89% |
| May 23, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 80.70 | -0.34% |
| May 22, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 80.98 | 0.01% |
| May 21, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 80.97 | -1.39% |
| May 20, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 82.11 | -0.23% |
| May 19, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 82.29 | 0.51% |
| May 16, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 81.87 | 0.61% |
| May 15, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 81.38 | 0.24% |
| May 14, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 81.18 | -0.01% |
| May 13, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 81.19 | 0.75% |
| May 12, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 80.58 | 2.89% |
| May 9, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 78.32 | -0.16% |
| May 8, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 78.45 | 0.55% |
| May 7, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 78.02 | 0.36% |
| May 6, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 77.73 | -0.69% |
| May 5, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 78.27 | -0.21% |
| May 2, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 78.44 | 1.84% |
| May 1, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 77.02 | 0.77% |
| Apr 30, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 76.43 | 0.13% |
| Apr 29, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 76.33 | 0.37% |
| Apr 28, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 76.05 | 0.15% |
| Apr 25, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 75.93 | 0.67% |
| Apr 24, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 75.43 | 1.90% |
| Apr 23, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 74.02 | 1.84% |
| Apr 22, 2025 | 74.39 | 74.39 | 74.39 | 74.39 | 72.68 | 2.21% |
| Apr 21, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 71.11 | -2.03% |
| Apr 17, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 72.58 | -0.21% |
| Apr 16, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 72.74 | -1.63% |