American Funds Fundamental Investors® Class R-4 (RFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.75
-9.16 (-10.19%)
Dec 18, 2024, 9:30 AM EST
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.92% |
| Dec 19, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.62% |
| Dec 18, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -10.19% |
| Dec 17, 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 83.54 | -0.84% |
| Dec 16, 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 84.24 | 1.00% |
| Dec 13, 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 83.41 | 1.31% |
| Dec 12, 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 82.33 | -0.72% |
| Dec 11, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 82.92 | 1.21% |
| Dec 10, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 81.93 | -0.54% |
| Dec 9, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 82.37 | -0.75% |
| Dec 6, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 83.00 | 0.30% |
| Dec 5, 2024 | 89.06 | 89.06 | 89.06 | 89.06 | 82.75 | -0.30% |
| Dec 4, 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 83.00 | 0.85% |
| Dec 3, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 82.30 | 0.10% |
| Dec 2, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 82.22 | 0.27% |
| Nov 29, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 81.99 | 0.55% |
| Nov 27, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 81.55 | -0.46% |
| Nov 26, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 81.93 | 0.24% |
| Nov 25, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 81.73 | 0.43% |
| Nov 22, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 81.38 | 0.56% |
| Nov 21, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 80.92 | 0.22% |
| Nov 20, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 80.75 | 0.25% |
| Nov 19, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 80.54 | 0.43% |
| Nov 18, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 80.20 | 0.55% |
| Nov 15, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 79.76 | -1.45% |
| Nov 14, 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 80.93 | -0.75% |
| Nov 13, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 81.55 | -0.30% |
| Nov 12, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 81.79 | -0.67% |
| Nov 11, 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 82.34 | 0.29% |
| Nov 8, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 82.10 | 0.16% |
| Nov 7, 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 81.97 | 0.58% |
| Nov 6, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 81.49 | 1.96% |
| Nov 5, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 79.92 | 1.41% |
| Nov 4, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 78.81 | -0.25% |
| Nov 1, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 79.00 | 0.22% |
| Oct 31, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 78.83 | -1.71% |
| Oct 30, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 80.20 | -0.22% |
| Oct 29, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 80.38 | 0.38% |
| Oct 28, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 80.07 | 0.17% |
| Oct 25, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 79.93 | -0.02% |
| Oct 24, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 79.95 | 0.14% |
| Oct 23, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 79.84 | -0.88% |
| Oct 22, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 80.54 | 0.07% |
| Oct 21, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 80.49 | -0.32% |
| Oct 18, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 80.75 | 0.16% |
| Oct 17, 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 80.62 | 0.31% |
| Oct 16, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 80.37 | 0.52% |
| Oct 15, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 79.95 | -1.28% |
| Oct 14, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 80.99 | 0.57% |
| Oct 11, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 80.53 | 0.84% |
| Oct 10, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 79.87 | -0.16% |
| Oct 9, 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 80.00 | 0.62% |
| Oct 8, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 79.50 | 0.74% |
| Oct 7, 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 78.92 | -0.63% |
| Oct 4, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 79.42 | 1.09% |
| Oct 3, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 78.56 | -0.28% |
| Oct 2, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 78.79 | 0.14% |
| Oct 1, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 78.68 | -0.61% |
| Sep 30, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 79.16 | - |
| Sep 27, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 79.16 | -0.36% |
| Sep 26, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 79.45 | 0.69% |
| Sep 25, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 78.90 | -0.16% |
| Sep 24, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 79.03 | 0.31% |
| Sep 23, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 78.79 | 0.39% |
| Sep 20, 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 78.48 | 0.06% |
| Sep 19, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 78.43 | 1.81% |
| Sep 18, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 77.04 | -0.54% |
| Sep 17, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 77.31 | 0.01% |
| Sep 16, 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 77.30 | 0.18% |
| Sep 13, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 77.16 | 0.91% |
| Sep 12, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 76.47 | 1.10% |
| Sep 11, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 75.63 | 1.43% |
| Sep 10, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 74.57 | 0.40% |
| Sep 9, 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 74.27 | 1.09% |
| Sep 6, 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 73.47 | -2.09% |
| Sep 5, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 75.04 | -0.44% |
| Sep 4, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 75.37 | -0.26% |
| Sep 3, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 75.57 | -2.41% |
| Aug 30, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 77.43 | 0.87% |
| Aug 29, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 76.76 | 0.08% |
| Aug 28, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 76.70 | -0.60% |
| Aug 27, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 77.16 | 0.16% |
| Aug 26, 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 77.04 | -0.49% |
| Aug 23, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 77.42 | 1.20% |
| Aug 22, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 76.50 | -0.79% |
| Aug 21, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 77.12 | 0.35% |
| Aug 20, 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 76.85 | -0.30% |
| Aug 19, 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 77.08 | 0.87% |
| Aug 16, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 76.41 | 0.02% |
| Aug 15, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 76.39 | 1.84% |
| Aug 14, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 75.01 | 0.33% |
| Aug 13, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 74.76 | 1.63% |
| Aug 12, 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 73.56 | -0.18% |
| Aug 9, 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 73.69 | 0.62% |
| Aug 8, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 73.24 | 2.61% |
| Aug 7, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 71.38 | -0.85% |
| Aug 6, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 71.99 | 1.08% |
| Aug 5, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 71.22 | -2.43% |
| Aug 2, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 72.99 | -2.31% |
| Aug 1, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 74.71 | -1.71% |