American Funds Fundamental Investors® Class R-5 (RFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.99
+0.07 (0.08%)
Jun 5, 2025, 4:00 PM EDT

RFNFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202585.9985.9985.9985.9985.990.08%
Jun 4, 202585.9285.9285.9285.9285.920.22%
Jun 3, 202585.7385.7385.7385.7385.730.60%
Jun 2, 202585.2285.2285.2285.2285.220.69%
May 30, 202584.6484.6484.6484.6484.640.05%
May 29, 202584.6084.6084.6084.6084.600.33%
May 28, 202584.3284.3284.3284.3284.32-0.34%
May 27, 202584.6184.6184.6184.6184.611.89%
May 23, 202583.0483.0483.0483.0483.04-0.34%
May 22, 202583.3283.3283.3283.3283.320.01%
May 21, 202583.3183.3183.3183.3183.31-1.38%
May 20, 202584.4884.4884.4884.4884.48-0.22%
May 19, 202584.6784.6784.6784.6784.670.37%
May 16, 202584.3684.3684.3684.3684.360.76%
May 15, 202583.7283.7283.7283.7283.720.25%
May 14, 202583.5183.5183.5183.5183.51-0.01%
May 13, 202583.5283.5283.5283.5283.520.75%
May 12, 202582.9082.9082.9082.9082.902.89%
May 9, 202580.5780.5780.5780.5780.57-0.15%
May 8, 202580.6980.6980.6980.6980.690.55%
May 7, 202580.2580.2580.2580.2580.250.36%
May 6, 202579.9679.9679.9679.9679.96-0.68%
May 5, 202580.5180.5180.5180.5180.51-0.21%
May 2, 202580.6880.6880.6880.6880.681.84%
May 1, 202579.2279.2279.2279.2279.220.78%
Apr 30, 202578.6178.6178.6178.6178.610.13%
Apr 29, 202578.5178.5178.5178.5178.510.37%
Apr 28, 202578.2278.2278.2278.2278.220.17%
Apr 25, 202578.0978.0978.0978.0978.090.67%
Apr 24, 202577.5777.5777.5777.5777.571.90%
Apr 23, 202576.1276.1276.1276.1276.121.85%
Apr 22, 202574.7474.7474.7474.7474.742.20%
Apr 21, 202573.1373.1373.1373.1373.13-2.02%
Apr 17, 202574.6474.6474.6474.6474.64-0.21%
Apr 16, 202574.8074.8074.8074.8074.80-1.62%
Apr 15, 202576.0376.0376.0376.0376.030.14%
Apr 14, 202575.9275.9275.9275.9275.920.64%
Apr 11, 202575.4475.4475.4475.4475.442.01%
Apr 10, 202573.9573.9573.9573.9573.95-3.13%
Apr 9, 202576.3476.3476.3476.3476.348.98%
Apr 8, 202570.0570.0570.0570.0570.05-1.17%
Apr 7, 202570.8870.8870.8870.8870.88-2.73%
Apr 4, 202572.8772.8772.8772.8772.87-3.28%
Apr 3, 202575.3475.3475.3475.3475.34-4.66%
Apr 2, 202579.0279.0279.0279.0279.020.64%
Apr 1, 202578.5278.5278.5278.5278.520.63%
Mar 31, 202578.0378.0378.0378.0378.030.12%
Mar 28, 202577.9477.9477.9477.9477.94-1.96%
Mar 27, 202579.5079.5079.5079.5079.50-0.61%
Mar 26, 202579.9979.9979.9979.9979.99-1.28%