American Funds Fundamental Investors® Class R-5 (RFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
95.91
-0.49 (-0.51%)
At close: Feb 27, 2026
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | -0.51% |
| Feb 26, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.16% |
| Feb 25, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 1.04% |
| Feb 24, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 0.90% |
| Feb 23, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | -1.27% |
| Feb 20, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 0.96% |
| Feb 19, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -0.06% |
| Feb 18, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 0.69% |
| Feb 17, 2026 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | 0.03% |
| Feb 13, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.03% |
| Feb 12, 2026 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | -1.26% |
| Feb 11, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | 0.09% |
| Feb 10, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | -0.47% |
| Feb 9, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 0.58% |
| Feb 6, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 2.56% |
| Feb 5, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.31% |
| Feb 4, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | -0.60% |
| Feb 3, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -1.20% |
| Feb 2, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 0.39% |
| Jan 30, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -1.18% |
| Jan 29, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 0.04% |
| Jan 28, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 0.25% |
| Jan 27, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 0.75% |
| Jan 26, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.28% |
| Jan 23, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.19% |
| Jan 22, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.35% |
| Jan 21, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 1.14% |
| Jan 20, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -2.05% |
| Jan 16, 2026 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | 0.40% |
| Jan 15, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.52% |
| Jan 14, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.30% |
| Jan 13, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -0.23% |
| Jan 12, 2026 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | 0.28% |
| Jan 9, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.15% |
| Jan 8, 2026 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -0.21% |
| Jan 7, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | -0.41% |
| Jan 6, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | 1.03% |
| Jan 5, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.83% |
| Jan 2, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 1.02% |
| Dec 31, 2025 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | -0.70% |
| Dec 30, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -0.02% |
| Dec 29, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -0.06% |
| Dec 26, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 0.13% |
| Dec 24, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.39% |
| Dec 23, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 0.53% |
| Dec 22, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | 0.91% |
| Dec 19, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | 1.04% |
| Dec 18, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | 1.12% |
| Dec 17, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -6.99% |
| Dec 16, 2025 | 90.21 | 90.21 | 90.21 | 95.71 | 90.21 | -0.44% |