American Funds Fundamental Investors® Class R-6 (RFNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.21
+0.21 (0.25%)
Jun 12, 2025, 12:22 PM EDT
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | -1.10% |
| Jun 12, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.25% |
| Jun 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.99% |
| Jun 10, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 84.62 | 0.31% |
| Jun 9, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 84.35 | 0.02% |
| Jun 6, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 84.33 | 0.62% |
| Jun 5, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 83.82 | 0.08% |
| Jun 4, 2025 | 85.84 | 85.84 | 85.84 | 85.84 | 83.75 | 0.22% |
| Jun 3, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 83.56 | 0.60% |
| Jun 2, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 83.07 | 0.69% |
| May 30, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 82.50 | 0.05% |
| May 29, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 82.46 | 0.33% |
| May 28, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 82.19 | -0.34% |
| May 27, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 82.47 | 1.89% |
| May 23, 2025 | 82.96 | 82.96 | 82.96 | 82.96 | 80.94 | -0.34% |
| May 22, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 81.21 | 0.01% |
| May 21, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 81.20 | -1.39% |
| May 20, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 82.34 | -0.22% |
| May 19, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 82.53 | 0.52% |
| May 16, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 82.10 | 0.61% |
| May 15, 2025 | 83.64 | 83.64 | 83.64 | 83.64 | 81.60 | 0.24% |
| May 14, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 81.41 | - |
| May 13, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 81.41 | 0.74% |
| May 12, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 80.81 | 2.91% |
| May 9, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 78.53 | -0.16% |
| May 8, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 78.66 | 0.56% |
| May 7, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 78.22 | 0.36% |
| May 6, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 77.93 | -0.68% |
| May 5, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 78.47 | -0.21% |
| May 2, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 78.64 | 1.84% |
| May 1, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 77.21 | 0.76% |
| Apr 30, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 76.63 | 0.13% |
| Apr 29, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 76.53 | 0.38% |
| Apr 28, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 76.24 | 0.15% |
| Apr 25, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 76.12 | 0.68% |
| Apr 24, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 75.60 | 1.89% |
| Apr 23, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 74.20 | 1.85% |
| Apr 22, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 72.85 | 2.20% |
| Apr 21, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 71.28 | -2.02% |
| Apr 17, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 72.75 | -0.20% |
| Apr 16, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 72.90 | -1.63% |
| Apr 15, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 74.11 | 0.15% |
| Apr 14, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 74.00 | 0.65% |
| Apr 11, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 73.52 | 2.00% |
| Apr 10, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 72.08 | -3.12% |
| Apr 9, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 74.40 | 8.97% |
| Apr 8, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 68.28 | -1.17% |
| Apr 7, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 69.09 | -2.75% |
| Apr 4, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 71.04 | -3.27% |
| Apr 3, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 73.44 | -4.65% |