American Funds Fundamental Investors® Class R-6 (RFNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.49
-0.13 (-0.16%)
May 9, 2025, 4:00 PM EDT
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -0.16% |
| May 8, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.56% |
| May 7, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.36% |
| May 6, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -0.68% |
| May 5, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.21% |
| May 2, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.84% |
| May 1, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.76% |
| Apr 30, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.13% |
| Apr 29, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.38% |
| Apr 28, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.15% |
| Apr 25, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.68% |
| Apr 24, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 1.89% |
| Apr 23, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.85% |
| Apr 22, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 2.20% |
| Apr 21, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -2.02% |
| Apr 17, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.20% |
| Apr 16, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -1.63% |
| Apr 15, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.15% |
| Apr 14, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.65% |
| Apr 11, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 2.00% |
| Apr 10, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -3.12% |
| Apr 9, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 8.97% |
| Apr 8, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -1.17% |
| Apr 7, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -2.75% |
| Apr 4, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -3.27% |
| Apr 3, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -4.65% |
| Apr 2, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 0.64% |
| Apr 1, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.63% |
| Mar 31, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.12% |
| Mar 28, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -1.96% |
| Mar 27, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.61% |
| Mar 26, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -1.28% |
| Mar 25, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.01% |
| Mar 24, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 1.49% |
| Mar 21, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.10% |
| Mar 20, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -0.21% |
| Mar 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.37% |
| Mar 18, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -1.15% |
| Mar 17, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.91% |
| Mar 14, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 2.16% |
| Mar 13, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -1.20% |
| Mar 12, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.46% |
| Mar 11, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 77.80 | 0.10% |
| Mar 10, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.72 | -2.77% |
| Mar 7, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 79.93 | 0.64% |
| Mar 6, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.42 | -2.09% |
| Mar 5, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.12 | 1.67% |
| Mar 4, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 79.78 | -1.08% |
| Mar 3, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.65 | -1.69% |
| Feb 28, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.04 | 1.29% |