American Funds Fundamental Investors® Class R-3 (RFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.97
+0.74 (0.92%)
Dec 20, 2024, 8:01 PM EST
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.92% |
| Dec 19, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -0.62% |
| Dec 18, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -10.13% |
| Dec 17, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 83.52 | -0.83% |
| Dec 16, 2024 | 90.58 | 90.58 | 90.58 | 90.58 | 84.22 | 0.99% |
| Dec 13, 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 83.39 | 1.31% |
| Dec 12, 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 82.31 | -0.72% |
| Dec 11, 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 82.91 | 1.21% |
| Dec 10, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 81.91 | -0.54% |
| Dec 9, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 82.36 | -0.75% |
| Dec 6, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 82.98 | 0.29% |
| Dec 5, 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 82.74 | -0.30% |
| Dec 4, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 82.99 | 0.86% |
| Dec 3, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 82.29 | 0.10% |
| Dec 2, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 82.20 | 0.26% |
| Nov 29, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 81.99 | 0.55% |
| Nov 27, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 81.54 | -0.47% |
| Nov 26, 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 81.92 | 0.23% |
| Nov 25, 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 81.74 | 0.43% |
| Nov 22, 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 81.38 | 0.56% |
| Nov 21, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 80.93 | 0.23% |
| Nov 20, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 80.74 | 0.25% |
| Nov 19, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 80.54 | 0.42% |
| Nov 18, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 80.20 | 0.55% |
| Nov 15, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 79.77 | -1.45% |
| Nov 14, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 80.94 | -0.75% |
| Nov 13, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 81.55 | -0.30% |
| Nov 12, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 81.79 | -0.68% |
| Nov 11, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 82.35 | 0.31% |
| Nov 8, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 82.10 | 0.15% |
| Nov 7, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 81.98 | 0.59% |
| Nov 6, 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 81.50 | 1.95% |
| Nov 5, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 79.93 | 1.42% |
| Nov 4, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 78.82 | -0.25% |
| Nov 1, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 79.01 | 0.22% |
| Oct 31, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 78.84 | -1.72% |
| Oct 30, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 80.21 | -0.22% |
| Oct 29, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 80.39 | 0.38% |
| Oct 28, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 80.08 | 0.17% |
| Oct 25, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 79.94 | -0.03% |
| Oct 24, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 79.97 | 0.14% |
| Oct 23, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 79.86 | -0.88% |
| Oct 22, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 80.57 | 0.07% |
| Oct 21, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 80.51 | -0.32% |
| Oct 18, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 80.77 | 0.16% |
| Oct 17, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 80.64 | 0.30% |
| Oct 16, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 80.40 | 0.52% |
| Oct 15, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 79.98 | -1.27% |
| Oct 14, 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 81.01 | 0.57% |
| Oct 11, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 80.56 | 0.83% |
| Oct 10, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 79.90 | -0.16% |
| Oct 9, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 80.03 | 0.63% |
| Oct 8, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 79.53 | 0.73% |
| Oct 7, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 78.95 | -0.63% |
| Oct 4, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 79.45 | 1.09% |
| Oct 3, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 78.60 | -0.28% |
| Oct 2, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 78.82 | 0.14% |
| Oct 1, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 78.71 | -0.62% |
| Sep 30, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 79.20 | - |
| Sep 27, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 79.20 | -0.35% |
| Sep 26, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 79.48 | 0.70% |
| Sep 25, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 78.93 | -0.18% |
| Sep 24, 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 79.07 | 0.31% |
| Sep 23, 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 78.83 | 0.39% |
| Sep 20, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 78.52 | 0.06% |
| Sep 19, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 78.47 | 1.81% |
| Sep 18, 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 77.08 | -0.46% |
| Sep 17, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 77.34 | - |
| Sep 16, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 77.34 | 0.18% |
| Sep 13, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 77.20 | 0.91% |
| Sep 12, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 76.51 | 1.10% |
| Sep 11, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 75.67 | 1.42% |
| Sep 10, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 74.61 | 0.40% |
| Sep 9, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 74.31 | 1.09% |
| Sep 6, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 73.52 | -2.09% |
| Sep 5, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 75.09 | -0.44% |
| Sep 4, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 75.42 | -0.26% |
| Sep 3, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 75.62 | -2.41% |
| Aug 30, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 77.48 | 0.87% |
| Aug 29, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 76.81 | 0.08% |
| Aug 28, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 76.75 | -0.60% |
| Aug 27, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 77.21 | 0.16% |
| Aug 26, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 77.09 | -0.50% |
| Aug 23, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 77.48 | 1.20% |
| Aug 22, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 76.56 | -0.79% |
| Aug 21, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 77.18 | 0.35% |
| Aug 20, 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 76.91 | -0.30% |
| Aug 19, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 77.14 | 0.87% |
| Aug 16, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 76.47 | 0.01% |
| Aug 15, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 76.46 | 1.86% |
| Aug 14, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 75.07 | 0.32% |
| Aug 13, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 74.83 | 1.63% |
| Aug 12, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 73.63 | -0.18% |
| Aug 9, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 73.76 | 0.62% |
| Aug 8, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 73.30 | 2.61% |
| Aug 7, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 71.44 | -0.85% |
| Aug 6, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 72.05 | 1.08% |
| Aug 5, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 71.28 | -2.43% |
| Aug 2, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 73.05 | -2.32% |
| Aug 1, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 74.79 | -1.71% |