American Funds Fundamental Investors® Class R-3 (RFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.79
+0.50 (0.63%)
Mar 10, 2025, 8:06 AM EST
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | - | - |
| Mar 7, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.63% |
| Mar 6, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -2.10% |
| Mar 5, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 1.67% |
| Mar 4, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -1.07% |
| Mar 3, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -1.68% |
| Feb 28, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 1.29% |
| Feb 27, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -1.94% |
| Feb 26, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.54% |
| Feb 25, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -0.42% |
| Feb 24, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.71% |
| Feb 21, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | -1.93% |
| Feb 20, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -0.58% |
| Feb 19, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.09% |
| Feb 18, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.09% |
| Feb 14, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.18% |
| Feb 13, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.62% |
| Feb 12, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.20% |
| Feb 11, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.12% |
| Feb 10, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.87% |
| Feb 7, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | -0.94% |
| Feb 6, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 0.58% |
| Feb 5, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.76% |
| Feb 4, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | 0.59% |
| Feb 3, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.70% |
| Jan 31, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -0.40% |
| Jan 30, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.97% |
| Jan 29, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -0.18% |
| Jan 28, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 0.75% |
| Jan 27, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -2.65% |
| Jan 24, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.25% |
| Jan 23, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 0.47% |
| Jan 22, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 0.42% |
| Jan 21, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 1.37% |
| Jan 17, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 1.05% |
| Jan 16, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 0.37% |
| Jan 15, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 1.50% |
| Jan 14, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 0.34% |
| Jan 13, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.05% |
| Jan 10, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -1.28% |
| Jan 8, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.06% |
| Jan 7, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -1.07% |
| Jan 6, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.86% |
| Jan 3, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 1.21% |
| Jan 2, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.29% |
| Dec 31, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.45% |
| Dec 30, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.16% |
| Dec 27, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.91% |
| Dec 26, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.05% |
| Dec 24, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.98% |