American Funds Fundamental Investors® Class R-5 (RFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.32
+0.74 (0.92%)
Dec 20, 2024, 4:00 PM EST
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.92% |
| Dec 19, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.62% |
| Dec 18, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -10.23% |
| Dec 17, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 83.88 | -0.83% |
| Dec 16, 2024 | 91.08 | 91.08 | 91.08 | 91.08 | 84.58 | 1.01% |
| Dec 13, 2024 | 90.17 | 90.17 | 90.17 | 90.17 | 83.74 | 1.30% |
| Dec 12, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 82.66 | -0.71% |
| Dec 11, 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 83.25 | 1.21% |
| Dec 10, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 82.26 | -0.53% |
| Dec 9, 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 82.70 | -0.75% |
| Dec 6, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 83.32 | 0.29% |
| Dec 5, 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 83.08 | -0.30% |
| Dec 4, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 83.33 | 0.85% |
| Dec 3, 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 82.62 | 0.10% |
| Dec 2, 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 82.54 | 0.27% |
| Nov 29, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 82.32 | 0.56% |
| Nov 27, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 81.86 | -0.47% |
| Nov 26, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 82.25 | 0.24% |
| Nov 25, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 82.06 | 0.44% |
| Nov 22, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 81.69 | 0.56% |
| Nov 21, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 81.24 | 0.23% |
| Nov 20, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 81.05 | 0.25% |
| Nov 19, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 80.85 | 0.43% |
| Nov 18, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 80.51 | 0.56% |
| Nov 15, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 80.06 | -1.45% |
| Nov 14, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 81.24 | -0.76% |
| Nov 13, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 81.86 | -0.28% |
| Nov 12, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 82.09 | -0.67% |
| Nov 11, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 82.65 | 0.30% |
| Nov 8, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 82.40 | 0.16% |
| Nov 7, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 82.27 | 0.58% |
| Nov 6, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 81.80 | 1.97% |
| Nov 5, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 80.22 | 1.41% |
| Nov 4, 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 79.10 | -0.25% |
| Nov 1, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 79.30 | 0.23% |
| Oct 31, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 79.11 | -1.71% |
| Oct 30, 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 80.49 | -0.23% |
| Oct 29, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 80.67 | 0.38% |
| Oct 28, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 80.37 | 0.19% |
| Oct 25, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 80.22 | -0.03% |
| Oct 24, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 80.24 | 0.15% |
| Oct 23, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 80.12 | -0.88% |
| Oct 22, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 80.84 | 0.07% |
| Oct 21, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 80.78 | -0.31% |
| Oct 18, 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 81.03 | 0.16% |
| Oct 17, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 80.90 | 0.31% |
| Oct 16, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 80.65 | 0.52% |
| Oct 15, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 80.24 | -1.28% |
| Oct 14, 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 81.28 | 0.57% |
| Oct 11, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 80.81 | 0.82% |
| Oct 10, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 80.15 | -0.16% |
| Oct 9, 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 80.28 | 0.63% |
| Oct 8, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 79.78 | 0.74% |
| Oct 7, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 79.20 | -0.63% |
| Oct 4, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 79.70 | 1.10% |
| Oct 3, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 78.83 | -0.28% |
| Oct 2, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 79.06 | 0.14% |
| Oct 1, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 78.94 | -0.62% |
| Sep 30, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 79.44 | 0.01% |
| Sep 27, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 79.43 | -0.36% |
| Sep 26, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 79.72 | 0.70% |
| Sep 25, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 79.16 | -0.18% |
| Sep 24, 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 79.30 | 0.32% |
| Sep 23, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 79.05 | 0.38% |
| Sep 20, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 78.75 | 0.07% |
| Sep 19, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 78.69 | 1.81% |
| Sep 18, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 77.29 | -0.61% |
| Sep 17, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 77.56 | - |
| Sep 16, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 77.56 | 0.18% |
| Sep 13, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 77.42 | 0.92% |
| Sep 12, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 76.72 | 1.11% |
| Sep 11, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 75.87 | 1.41% |
| Sep 10, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 74.82 | 0.41% |
| Sep 9, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 74.51 | 1.09% |
| Sep 6, 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 73.71 | -2.09% |
| Sep 5, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 75.28 | -0.44% |
| Sep 4, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 75.61 | -0.26% |
| Sep 3, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 75.81 | -2.41% |
| Aug 30, 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 77.68 | 0.88% |
| Aug 29, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 77.00 | 0.08% |
| Aug 28, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 76.94 | -0.60% |
| Aug 27, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 77.40 | 0.16% |
| Aug 26, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 77.28 | -0.49% |
| Aug 23, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 77.66 | 1.21% |
| Aug 22, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 76.73 | -0.80% |
| Aug 21, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 77.35 | 0.35% |
| Aug 20, 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 77.09 | -0.30% |
| Aug 19, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 77.32 | 0.88% |
| Aug 16, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 76.64 | 0.01% |
| Aug 15, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 76.63 | 1.86% |
| Aug 14, 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 75.23 | 0.33% |
| Aug 13, 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 74.98 | 1.62% |
| Aug 12, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 73.79 | -0.18% |
| Aug 9, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 73.92 | 0.62% |
| Aug 8, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 73.46 | 2.61% |
| Aug 7, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 71.59 | -0.85% |
| Aug 6, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 72.20 | 1.09% |
| Aug 5, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 71.43 | -2.42% |
| Aug 2, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 73.20 | -2.32% |
| Aug 1, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 74.94 | -1.70% |