American Funds Fundamental Invs R3 (RFNCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.23
+0.21 (0.22%)
Dec 4, 2025, 8:07 AM EST
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -0.01% |
| Dec 3, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 0.22% |
| Dec 2, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.19% |
| Dec 1, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -1.00% |
| Nov 28, 2025 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.73% |
| Nov 26, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 0.95% |
| Nov 25, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 1.38% |
| Nov 24, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | 1.91% |
| Nov 21, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.74% |
| Nov 20, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -1.68% |
| Nov 19, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | 0.32% |
| Nov 18, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -0.73% |
| Nov 17, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -0.73% |
| Nov 14, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.02% |
| Nov 13, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -1.93% |
| Nov 12, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | 0.23% |
| Nov 11, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -0.05% |
| Nov 10, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 1.66% |
| Nov 7, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.30% |
| Nov 6, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -0.98% |
| Nov 5, 2025 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 0.69% |
| Nov 4, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -1.56% |
| Nov 3, 2025 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 0.30% |
| Oct 31, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -0.05% |
| Oct 30, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | -1.34% |
| Oct 29, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | 0.28% |
| Oct 28, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | -0.04% |
| Oct 27, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 1.07% |
| Oct 24, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 1.04% |
| Oct 23, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.66% |
| Oct 22, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.59% |
| Oct 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.36% |
| Oct 20, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 1.02% |
| Oct 17, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 0.17% |
| Oct 16, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.27% |
| Oct 15, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.46% |
| Oct 14, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | -0.16% |
| Oct 13, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | 2.11% |
| Oct 10, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -2.62% |
| Oct 9, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -0.44% |
| Oct 8, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.71% |
| Oct 7, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | -0.51% |
| Oct 6, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.20% |
| Oct 3, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.18% |
| Oct 2, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | 0.35% |
| Oct 1, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.68% |
| Sep 30, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 0.22% |
| Sep 29, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.33% |
| Sep 26, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.46% |
| Sep 25, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.81% |