American Funds Fundamental Invs R5 (RFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.57
+0.19 (0.20%)
Dec 2, 2025, 9:30 AM EST
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 0.20% |
| Dec 1, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | -1.00% |
| Nov 28, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | 0.72% |
| Nov 26, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 0.95% |
| Nov 25, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 1.39% |
| Nov 24, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | 1.91% |
| Nov 21, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 0.74% |
| Nov 20, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -1.67% |
| Nov 19, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.32% |
| Nov 18, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | -0.72% |
| Nov 17, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -0.73% |
| Nov 14, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -0.02% |
| Nov 13, 2025 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -1.93% |
| Nov 12, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | 0.24% |
| Nov 11, 2025 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -0.05% |
| Nov 10, 2025 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 1.66% |
| Nov 7, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 0.31% |
| Nov 6, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -0.99% |
| Nov 5, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | 0.69% |
| Nov 4, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | -1.55% |
| Nov 3, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 0.31% |
| Oct 31, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | -0.05% |
| Oct 30, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -1.35% |
| Oct 29, 2025 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 0.28% |
| Oct 28, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | -0.03% |
| Oct 27, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 1.06% |
| Oct 24, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | 1.04% |
| Oct 23, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.66% |
| Oct 22, 2025 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | -0.58% |
| Oct 21, 2025 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -0.37% |
| Oct 20, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 1.03% |
| Oct 17, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.18% |
| Oct 16, 2025 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | -0.26% |
| Oct 15, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | 0.46% |
| Oct 14, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.16% |
| Oct 13, 2025 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 2.13% |
| Oct 10, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | -2.62% |
| Oct 9, 2025 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | -0.44% |
| Oct 8, 2025 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | 0.70% |
| Oct 7, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | -0.50% |
| Oct 6, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.20% |
| Oct 3, 2025 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | 0.18% |
| Oct 2, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.36% |
| Oct 1, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.68% |
| Sep 30, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 0.21% |
| Sep 29, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | 0.33% |
| Sep 26, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.45% |
| Sep 25, 2025 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | -0.80% |
| Sep 24, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | -0.52% |
| Sep 23, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.17% |