American Funds Fundamental Investors® Class R-5 (RFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.94
-1.56 (-1.96%)
Mar 28, 2025, 5:00 PM EST
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 27, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.07 | -1.94% |
| Feb 26, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 82.68 | 0.53% |
| Feb 25, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.24 | -0.42% |
| Feb 24, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.59 | -0.70% |
| Feb 21, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.17 | -1.93% |
| Feb 20, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 84.80 | -0.57% |
| Feb 19, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.29 | 0.09% |
| Feb 18, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.21 | 0.11% |
| Feb 14, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.12 | -0.18% |
| Feb 13, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.27 | 0.61% |
| Feb 12, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.75 | -0.20% |
| Feb 11, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | 84.92 | -0.12% |
| Feb 10, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.02 | 0.88% |
| Feb 7, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.28 | -0.94% |
| Feb 6, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.08 | 0.58% |
| Feb 5, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.59 | 0.77% |
| Feb 4, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.94 | 0.59% |
| Feb 3, 2025 | 83.69 | 83.69 | 83.69 | 83.69 | 83.45 | -0.70% |
| Jan 31, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.04 | -0.40% |
| Jan 30, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.38 | 0.97% |
| Jan 29, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.57 | -0.17% |
| Jan 28, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.71 | 0.74% |
| Jan 27, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.10 | -2.65% |
| Jan 24, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.36 | 0.25% |
| Jan 23, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.15 | 0.48% |
| Jan 22, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.74 | 0.41% |
| Jan 21, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.39 | 1.39% |
| Jan 17, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.24 | 1.03% |
| Jan 16, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.39 | 0.38% |