American Funds Fundamental Investors® Class R-4 (RFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.17
-0.49 (-0.62%)
Mar 27, 2025, 11:43 AM EST
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -1.96% |
| Mar 27, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.62% |
| Mar 26, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -1.29% |
| Mar 25, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| Mar 24, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.51% |
| Mar 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.11% |
| Mar 20, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.21% |
| Mar 19, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 1.37% |
| Mar 18, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -1.16% |
| Mar 17, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.91% |
| Mar 14, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 2.15% |
| Mar 13, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -1.20% |
| Mar 12, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.55% |
| Mar 11, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.57 | 0.10% |
| Mar 10, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.49 | -2.77% |
| Mar 7, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.70 | 0.63% |
| Mar 6, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.20 | -2.09% |
| Mar 5, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 80.88 | 1.67% |
| Mar 4, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.56 | -1.08% |
| Mar 3, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.43 | -1.68% |
| Feb 28, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.80 | 1.30% |
| Feb 27, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.76 | -1.95% |
| Feb 26, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.36 | 0.55% |
| Feb 25, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 81.91 | -0.44% |
| Feb 24, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.27 | -0.70% |
| Feb 21, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 82.85 | -1.94% |
| Feb 20, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.49 | -0.56% |
| Feb 19, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 84.97 | 0.09% |
| Feb 18, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.89 | 0.09% |
| Feb 14, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.81 | -0.16% |
| Feb 13, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 84.95 | 0.61% |
| Feb 12, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.43 | -0.20% |
| Feb 11, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.60 | -0.12% |
| Feb 10, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.70 | 0.86% |
| Feb 7, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 83.98 | -0.93% |
| Feb 6, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.77 | 0.58% |
| Feb 5, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.28 | 0.76% |
| Feb 4, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.64 | 0.59% |
| Feb 3, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.15 | -0.70% |
| Jan 31, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.74 | -0.40% |
| Jan 30, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.08 | 0.97% |
| Jan 29, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.27 | -0.18% |
| Jan 28, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.42 | 0.76% |
| Jan 27, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 82.79 | -2.65% |
| Jan 24, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.05 | 0.24% |
| Jan 23, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 84.85 | 0.48% |
| Jan 22, 2025 | 84.61 | 84.61 | 84.61 | 84.61 | 84.44 | 0.42% |
| Jan 21, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.09 | 1.37% |
| Jan 17, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 82.95 | 1.05% |
| Jan 16, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.09 | 0.37% |