American Funds Fundamental Investors® Class R-5 (RFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.25
+0.29 (0.36%)
May 7, 2025, 4:00 PM EDT
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -0.15% |
| May 8, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.55% |
| May 7, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.36% |
| May 6, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.68% |
| May 5, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.21% |
| May 2, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 1.84% |
| May 1, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.78% |
| Apr 30, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 0.13% |
| Apr 29, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.37% |
| Apr 28, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.17% |
| Apr 25, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 0.67% |
| Apr 24, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 1.90% |
| Apr 23, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 1.85% |
| Apr 22, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 2.20% |
| Apr 21, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -2.02% |
| Apr 17, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -0.21% |
| Apr 16, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.62% |
| Apr 15, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.14% |
| Apr 14, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.64% |
| Apr 11, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 2.01% |
| Apr 10, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -3.13% |
| Apr 9, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 8.98% |
| Apr 8, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -1.17% |
| Apr 7, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -2.73% |
| Apr 4, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | -3.28% |
| Apr 3, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -4.66% |
| Apr 2, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.64% |
| Apr 1, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.63% |
| Mar 31, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 0.12% |
| Mar 28, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -1.96% |
| Mar 27, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.61% |
| Mar 26, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -1.28% |
| Mar 25, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | - |
| Mar 24, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 1.50% |
| Mar 21, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -0.10% |
| Mar 20, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.21% |
| Mar 19, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.37% |
| Mar 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.15% |
| Mar 17, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.91% |
| Mar 14, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 2.15% |
| Mar 13, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -1.20% |
| Mar 12, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | 0.47% |
| Mar 11, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.88 | 0.10% |
| Mar 10, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 77.80 | -2.77% |
| Mar 7, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.01 | 0.64% |
| Mar 6, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.51 | -2.10% |
| Mar 5, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.21 | 1.67% |
| Mar 4, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 79.87 | -1.07% |
| Mar 3, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.74 | -1.68% |
| Feb 28, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.12 | 1.29% |