American Funds Fundamental Invs R6 (RFNGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.10
-2.48 (-2.62%)
Oct 10, 2025, 4:00 PM EDT
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -0.44% |
| Oct 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.71% |
| Oct 7, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.50% |
| Oct 6, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.20% |
| Oct 3, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.18% |
| Oct 2, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 0.35% |
| Oct 1, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.68% |
| Sep 30, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 0.23% |
| Sep 29, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.33% |
| Sep 26, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.45% |
| Sep 25, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | -0.80% |
| Sep 24, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | -0.52% |
| Sep 23, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | -0.17% |
| Sep 22, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 0.17% |
| Sep 19, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 0.01% |
| Sep 18, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.68% |
| Sep 17, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -0.71% |
| Sep 16, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.01% |
| Sep 15, 2025 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | 0.46% |
| Sep 12, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | -0.16% |
| Sep 11, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 0.74% |
| Sep 10, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | 1.02% |
| Sep 9, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.23% |
| Sep 8, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | 0.49% |
| Sep 5, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | 0.55% |
| Sep 4, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 0.79% |
| Sep 3, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.18% |
| Sep 2, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -0.58% |
| Aug 29, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | -0.65% |
| Aug 28, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | 0.60% |
| Aug 27, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 0.13% |
| Aug 26, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.40% |
| Aug 25, 2025 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | -0.51% |
| Aug 22, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.56% |
| Aug 21, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -0.27% |
| Aug 20, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.32% |
| Aug 19, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -0.82% |
| Aug 18, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | 0.13% |
| Aug 15, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -0.39% |
| Aug 14, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.13% |
| Aug 13, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | 0.03% |
| Aug 12, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 1.35% |
| Aug 11, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | -0.08% |
| Aug 8, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.36% |
| Aug 7, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.03% |
| Aug 6, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.56% |
| Aug 5, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | -0.91% |
| Aug 4, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 1.76% |
| Aug 1, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | -1.77% |
| Jul 31, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.23% |