American Funds Fundamental Investors® Class R-4 (RFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.60
-0.55 (-0.69%)
May 6, 2025, 1:59 PM EDT
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.69% |
| May 5, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.21% |
| May 2, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 1.84% |
| May 1, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.77% |
| Apr 30, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 0.13% |
| Apr 29, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.37% |
| Apr 28, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.17% |
| Apr 25, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.67% |
| Apr 24, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 1.90% |
| Apr 23, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1.84% |
| Apr 22, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 2.20% |
| Apr 21, 2025 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -2.02% |
| Apr 17, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -0.21% |
| Apr 16, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -1.62% |
| Apr 15, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.15% |
| Apr 14, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.64% |
| Apr 11, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 2.01% |
| Apr 10, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -3.13% |
| Apr 9, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 8.99% |
| Apr 8, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.18% |
| Apr 7, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -2.76% |
| Apr 4, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -3.27% |
| Apr 3, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -4.65% |
| Apr 2, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.63% |
| Apr 1, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.63% |
| Mar 31, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.12% |
| 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% |