American Funds Fundamental Investors® Class R-3 (RFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.88
+0.01 (0.01%)
May 23, 2025, 8:07 AM EDT
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.34% |
| May 22, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.01% |
| May 21, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | -1.39% |
| May 20, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.23% |
| May 19, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 0.36% |
| May 16, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 0.77% |
| May 15, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 0.24% |
| May 14, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -0.01% |
| May 13, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.75% |
| May 12, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 2.89% |
| May 9, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.16% |
| May 8, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.55% |
| May 7, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.36% |
| May 6, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.69% |
| May 5, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.21% |
| May 2, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 1.84% |
| May 1, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.77% |
| Apr 30, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.13% |
| Apr 29, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.37% |
| Apr 28, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.15% |
| 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% |