American Funds Fundamental Investors® Class R-5 (RFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.80
-1.15 (-1.20%)
At close: Feb 3, 2026
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 15, 2025 | 90.60 | 90.60 | 90.60 | 96.13 | 90.60 | -0.45% |
| Dec 12, 2025 | 91.01 | 91.01 | 91.01 | 96.56 | 91.01 | -1.84% |
| Dec 11, 2025 | 92.71 | 92.71 | 92.71 | 98.37 | 92.71 | 0.20% |
| Dec 10, 2025 | 92.52 | 92.52 | 92.52 | 98.17 | 92.52 | 0.89% |
| Dec 9, 2025 | 91.70 | 91.70 | 91.70 | 97.30 | 91.70 | 0.09% |
| Dec 8, 2025 | 91.62 | 91.62 | 91.62 | 97.21 | 91.62 | 0.18% |
| Dec 5, 2025 | 91.46 | 91.46 | 91.46 | 97.04 | 91.46 | 0.28% |
| Dec 4, 2025 | 91.21 | 91.21 | 91.21 | 96.77 | 91.20 | -0.01% |
| Dec 3, 2025 | 91.21 | 91.21 | 91.21 | 96.78 | 91.21 | 0.22% |
| Dec 2, 2025 | 91.02 | 91.02 | 91.02 | 96.57 | 91.02 | 0.20% |
| Dec 1, 2025 | 90.84 | 90.84 | 90.84 | 96.38 | 90.84 | -1.00% |
| Nov 28, 2025 | 91.75 | 91.75 | 91.75 | 97.35 | 91.75 | 0.72% |
| Nov 26, 2025 | 91.09 | 91.09 | 91.09 | 96.65 | 91.09 | 0.95% |
| Nov 25, 2025 | 90.23 | 90.23 | 90.23 | 95.74 | 90.23 | 1.39% |
| Nov 24, 2025 | 89.00 | 89.00 | 89.00 | 94.43 | 89.00 | 1.91% |
| Nov 21, 2025 | 87.33 | 87.33 | 87.33 | 92.66 | 87.33 | 0.74% |
| Nov 20, 2025 | 86.69 | 86.69 | 86.69 | 91.98 | 86.69 | -1.67% |