American Funds Fundamental Invs R5 (RFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.80
+0.71 (0.79%)
Sep 4, 2025, 4:00 PM EDT
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 0.79% |
| Sep 3, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 0.17% |
| Sep 2, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | -0.56% |
| Aug 29, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -0.66% |
| Aug 28, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 0.61% |
| Aug 27, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.13% |
| Aug 26, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 0.40% |
| Aug 25, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -0.51% |
| Aug 22, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 1.55% |
| Aug 21, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -0.27% |
| Aug 20, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | -0.31% |
| Aug 19, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -0.82% |
| Aug 18, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | 0.13% |
| Aug 15, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | -0.40% |
| Aug 14, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -0.12% |
| Aug 13, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | 0.02% |
| Aug 12, 2025 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 1.35% |
| Aug 11, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -0.07% |
| Aug 8, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.35% |
| Aug 7, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | 0.04% |
| Aug 6, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 0.56% |
| Aug 5, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | -0.92% |
| Aug 4, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 1.76% |
| Aug 1, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -1.76% |
| Jul 31, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -0.23% |
| Jul 30, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0.15% |
| Jul 29, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -0.29% |
| Jul 28, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | -0.19% |
| Jul 25, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.31% |
| Jul 24, 2025 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | 0.03% |
| Jul 23, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 0.99% |
| Jul 22, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -0.48% |
| Jul 21, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.07% |
| Jul 18, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | -0.22% |
| Jul 17, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 0.36% |
| Jul 16, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.39% |
| Jul 15, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -0.33% |
| Jul 14, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.32% |
| Jul 11, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -0.26% |
| Jul 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.43% |
| Jul 9, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 0.72% |
| Jul 8, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.07% |
| Jul 7, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -0.62% |
| Jul 3, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.92% |
| Jul 2, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | 0.39% |
| Jul 1, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | -0.56% |
| Jun 30, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.55% |
| Jun 27, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 0.53% |
| Jun 26, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.02% |
| Jun 25, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.15% |