American Funds Fundamental Investors® Class R-3 (RFNCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.36
-0.75 (-0.73%)
May 7, 2026, 4:00 PM EST
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 102.11 | 102.11 | 102.11 | 102.11 | - | - |
| May 6, 2026 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | 1.89% |
| May 5, 2026 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | 0.87% |
| May 4, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 0.19% |
| May 1, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | 0.16% |
| Apr 30, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 1.26% |
| Apr 29, 2026 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | -0.12% |
| Apr 28, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -0.79% |
| Apr 27, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 0.14% |
| Apr 24, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 0.80% |
| Apr 23, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | -0.42% |
| Apr 22, 2026 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 1.47% |
| Apr 21, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -0.83% |
| Apr 20, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -0.32% |
| Apr 17, 2026 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | 1.26% |
| Apr 16, 2026 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -0.17% |
| Apr 15, 2026 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.62% |
| Apr 14, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 1.47% |
| Apr 13, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 1.39% |
| Apr 10, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.20% |
| Apr 9, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 0.39% |
| Apr 8, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 3.27% |
| Apr 7, 2026 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 0.42% |
| Apr 6, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.66% |
| Apr 2, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.08% |
| Apr 1, 2026 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 0.88% |
| Mar 31, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 2.96% |
| Mar 30, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | -0.64% |
| Mar 27, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -1.65% |
| Mar 26, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -2.21% |
| Mar 25, 2026 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | 0.54% |
| Mar 24, 2026 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | -0.42% |
| Mar 23, 2026 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | 0.98% |
| Mar 20, 2026 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | -1.91% |
| Mar 19, 2026 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -0.44% |
| Mar 18, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | -1.62% |
| Mar 17, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 92.36 | 0.37% |
| Mar 16, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.02 | 1.36% |
| Mar 13, 2026 | 90.87 | 90.87 | 90.87 | 90.87 | 90.78 | -0.61% |
| Mar 12, 2026 | 91.43 | 91.43 | 91.43 | 91.43 | 91.34 | -1.74% |
| Mar 11, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.96 | -0.09% |
| Mar 10, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.04 | 0.03% |
| Mar 9, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.01 | 0.93% |
| Mar 6, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.15 | -1.42% |
| Mar 5, 2026 | 93.57 | 93.57 | 93.57 | 93.57 | 93.48 | -0.49% |
| Mar 4, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 93.94 | 0.75% |
| Mar 3, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 93.24 | -1.93% |
| Mar 2, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.08 | -0.19% |
| Feb 27, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.26 | -0.51% |
| Feb 26, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.75 | -0.16% |