American Funds Fundamental Invs R6 (RFNGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
95.84
-0.05 (-0.05%)
Oct 31, 2025, 8:30 AM EST
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.05% |
| Oct 30, 2025 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -1.35% |
| Oct 29, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.28% |
| Oct 28, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | -0.03% |
| Oct 27, 2025 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | 1.07% |
| Oct 24, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 1.04% |
| Oct 23, 2025 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.66% |
| Oct 22, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | -0.59% |
| Oct 21, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.36% |
| Oct 20, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | 1.03% |
| Oct 17, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 0.17% |
| Oct 16, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | -0.26% |
| Oct 15, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 0.46% |
| Oct 14, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | -0.16% |
| Oct 13, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 2.13% |
| Oct 10, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -2.62% |
| 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% |