American Funds Fundamental Investors® Class R-5 (RFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.24
-1.73 (-1.90%)
At close: Mar 20, 2026
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -1.90% |
| Mar 19, 2026 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | -0.44% |
| Mar 18, 2026 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -1.77% |
| Mar 17, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 92.79 | 0.38% |
| Mar 16, 2026 | 92.67 | 92.67 | 92.67 | 92.67 | 92.44 | 1.37% |
| Mar 13, 2026 | 91.42 | 91.42 | 91.42 | 91.42 | 91.19 | -0.62% |
| Mar 12, 2026 | 91.99 | 91.99 | 91.99 | 91.99 | 91.76 | -1.74% |
| Mar 11, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.39 | -0.07% |
| Mar 10, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.46 | 0.03% |
| Mar 9, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.43 | 0.94% |
| Mar 6, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.56 | -1.41% |
| Mar 5, 2026 | 94.12 | 94.12 | 94.12 | 94.12 | 93.88 | -0.50% |
| Mar 4, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 94.35 | 0.76% |
| Mar 3, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.65 | -1.93% |
| Mar 2, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.49 | -0.19% |
| Feb 27, 2026 | 95.91 | 95.91 | 95.91 | 95.91 | 95.67 | -0.51% |
| Feb 26, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.16 | -0.16% |
| Feb 25, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.31 | 1.04% |
| Feb 24, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.32 | 0.90% |
| Feb 23, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.47 | -1.27% |
| Feb 20, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.69 | 0.96% |
| Feb 19, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 94.78 | -0.06% |
| Feb 18, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 94.84 | 0.69% |
| Feb 17, 2026 | 94.43 | 94.43 | 94.43 | 94.43 | 94.19 | 0.03% |
| Feb 13, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.16 | 0.03% |
| Feb 12, 2026 | 94.37 | 94.37 | 94.37 | 94.37 | 94.13 | -1.26% |
| Feb 11, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.33 | 0.09% |
| Feb 10, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.24 | -0.47% |
| Feb 9, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.69 | 0.58% |
| Feb 6, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.14 | 2.56% |
| Feb 5, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.77 | -1.31% |
| Feb 4, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | 93.99 | -0.60% |
| Feb 3, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.56 | -1.20% |
| Feb 2, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.71 | 0.39% |
| Jan 30, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.34 | -1.18% |
| Jan 29, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.48 | 0.04% |
| Jan 28, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.44 | 0.25% |
| Jan 27, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 96.20 | 0.75% |
| Jan 26, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.48 | 0.28% |
| Jan 23, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.21 | 0.19% |
| Jan 22, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.03 | 0.35% |
| Jan 21, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.70 | 1.14% |
| Jan 20, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.64 | -2.05% |
| Jan 16, 2026 | 95.83 | 95.83 | 95.83 | 95.83 | 95.59 | 0.40% |
| Jan 15, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.21 | 0.52% |
| Jan 14, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.72 | -0.30% |
| Jan 13, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.01 | -0.23% |
| Jan 12, 2026 | 95.47 | 95.47 | 95.47 | 95.47 | 95.23 | 0.28% |
| Jan 9, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 94.96 | 1.15% |
| Jan 8, 2026 | 94.12 | 94.12 | 94.12 | 94.12 | 93.88 | -0.21% |