American Funds Fundamental Investors® Class R-6 (RFNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.03
+0.08 (0.10%)
Mar 11, 2025, 5:00 PM EST
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -2.77% |
| Mar 7, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.64% |
| Mar 6, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -2.09% |
| Mar 5, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | 1.67% |
| Mar 4, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -1.08% |
| Mar 3, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | -1.69% |
| Feb 28, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 1.29% |
| Feb 27, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -1.93% |
| Feb 26, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 0.53% |
| Feb 25, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | -0.42% |
| Feb 24, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -0.71% |
| Feb 21, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -1.93% |
| Feb 20, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.56% |
| Feb 19, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.09% |
| Feb 18, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.11% |
| Feb 14, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.18% |
| Feb 13, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 0.61% |
| Feb 12, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | -0.20% |
| Feb 11, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.12% |
| Feb 10, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.88% |
| Feb 7, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.94% |
| Feb 6, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.58% |
| Feb 5, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.77% |
| Feb 4, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.59% |
| Feb 3, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | -0.70% |
| Jan 31, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.40% |
| Jan 30, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.97% |
| Jan 29, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -0.17% |
| Jan 28, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | 0.74% |
| Jan 27, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -2.64% |
| Jan 24, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.23% |
| Jan 23, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.49% |
| Jan 22, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 0.40% |
| Jan 21, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 1.39% |
| Jan 17, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | 1.03% |
| Jan 16, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.38% |
| Jan 15, 2025 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 1.49% |
| Jan 14, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.35% |
| Jan 13, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.04% |
| Jan 10, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -1.28% |
| Jan 8, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.06% |
| Jan 7, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -1.06% |
| Jan 6, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 0.87% |
| Jan 3, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 1.22% |
| Jan 2, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.28% |
| Dec 31, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | -0.44% |
| Dec 30, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.16% |
| Dec 27, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -0.91% |
| Dec 26, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 0.05% |
| Dec 24, 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.98% |