American Funds Fundamental Investors® Class R-6 (RFNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.41
+0.20 (0.23%)
Nov 21, 2024, 9:30 AM EST
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.23% |
| Nov 20, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.25% |
| Nov 19, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.43% |
| Nov 18, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 0.56% |
| Nov 15, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -1.44% |
| Nov 14, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.76% |
| Nov 13, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | -0.29% |
| Nov 12, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.66% |
| Nov 11, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 0.29% |
| Nov 8, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.16% |
| Nov 7, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 0.59% |
| Nov 6, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.97% |
| Nov 5, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 1.41% |
| Nov 4, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.25% |
| Nov 1, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.22% |
| Oct 31, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -1.71% |
| Oct 30, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.22% |
| Oct 29, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.38% |
| Oct 28, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.17% |
| Oct 25, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | -0.02% |
| Oct 24, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.14% |
| Oct 23, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | -0.87% |
| Oct 22, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 0.07% |
| Oct 21, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | -0.32% |
| Oct 18, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 0.17% |
| Oct 17, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | 0.30% |
| Oct 16, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 0.53% |
| Oct 15, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -1.28% |
| Oct 14, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.58% |
| Oct 11, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 0.82% |
| Oct 10, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -0.16% |
| Oct 9, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 0.63% |
| Oct 8, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.74% |
| Oct 7, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.63% |
| Oct 4, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 1.08% |
| Oct 3, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.28% |
| Oct 2, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.15% |
| Oct 1, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.62% |
| Sep 30, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 0.01% |
| Sep 27, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -0.36% |
| Sep 26, 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.69% |
| Sep 25, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -0.16% |
| Sep 24, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.31% |
| Sep 23, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.39% |
| Sep 20, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 0.07% |
| Sep 19, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 1.80% |
| Sep 18, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | -0.62% |
| Sep 17, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.45 | - |
| Sep 16, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.45 | 0.19% |
| Sep 13, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.29 | 0.92% |
| Sep 12, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.53 | 1.10% |
| Sep 11, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.63 | 1.42% |
| Sep 10, 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.49 | 0.41% |
| Sep 9, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.16 | 1.08% |
| Sep 6, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.30 | -2.08% |
| Sep 5, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 80.98 | -0.44% |
| Sep 4, 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.34 | -0.26% |
| Sep 3, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.55 | -2.41% |
| Aug 30, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.57 | 0.88% |
| Aug 29, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 82.84 | 0.08% |
| Aug 28, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.77 | -0.60% |
| Aug 27, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.27 | 0.16% |
| Aug 26, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.14 | -0.49% |
| Aug 23, 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.55 | 1.21% |
| Aug 22, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.55 | -0.80% |
| Aug 21, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.22 | 0.35% |
| Aug 20, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 82.93 | -0.29% |
| Aug 19, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.17 | 0.87% |
| Aug 16, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.45 | 0.01% |
| Aug 15, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.44 | 1.86% |
| Aug 14, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 80.93 | 0.33% |
| Aug 13, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.66 | 1.62% |
| Aug 12, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.38 | -0.18% |
| Aug 9, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.52 | 0.62% |
| Aug 8, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.03 | 2.62% |
| Aug 7, 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.01 | -0.85% |
| Aug 6, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.67 | 1.08% |
| Aug 5, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 76.85 | -2.42% |
| Aug 2, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.75 | -2.31% |
| Aug 1, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.61 | -1.70% |
| Jul 31, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.01 | 1.92% |
| Jul 30, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.47 | -0.28% |
| Jul 29, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.69 | -0.01% |
| Jul 26, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.70 | 1.33% |
| Jul 25, 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.65 | -0.41% |
| Jul 24, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.98 | -2.48% |
| Jul 23, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.01 | 0.23% |
| Jul 22, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 81.82 | 0.98% |
| Jul 19, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.02 | -0.53% |
| Jul 18, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.45 | -0.72% |
| Jul 17, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.04 | -2.12% |
| Jul 16, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 83.82 | 0.72% |
| Jul 15, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.22 | 0.16% |
| Jul 12, 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.09 | 0.43% |
| Jul 11, 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.73 | -0.34% |
| Jul 10, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.01 | 1.04% |
| Jul 9, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.15 | -0.34% |
| Jul 8, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.43 | 0.07% |
| Jul 5, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.37 | 0.35% |
| Jul 3, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.08 | 0.72% |