American Funds Fundamental Investors® Class R-6 (RFNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.10
+0.49 (0.59%)
Feb 4, 2025, 10:32 AM EST
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 23, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | 0.86% |
| Dec 20, 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0.92% |
| Dec 19, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.61% |
| Dec 18, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -10.26% |
| Dec 17, 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 84.02 | -0.84% |
| Dec 16, 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 84.73 | 1.01% |
| Dec 13, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 83.88 | 1.32% |
| Dec 12, 2024 | 88.93 | 88.93 | 88.93 | 88.93 | 82.79 | -0.73% |
| Dec 11, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 83.40 | 1.22% |
| Dec 10, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 82.39 | -0.54% |
| Dec 9, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 82.84 | -0.75% |
| Dec 6, 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 83.46 | 0.30% |
| Dec 5, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 83.21 | -0.31% |
| Dec 4, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 83.47 | 0.85% |
| Dec 3, 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 82.77 | 0.11% |
| Dec 2, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 82.67 | 0.27% |
| Nov 29, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 82.45 | 0.54% |
| Nov 27, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 82.00 | -0.46% |
| Nov 26, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 82.38 | 0.24% |
| Nov 25, 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 82.19 | 0.43% |
| Nov 22, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 81.84 | 0.56% |
| Nov 21, 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 81.38 | 0.23% |
| Nov 20, 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 81.19 | 0.25% |
| Nov 19, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 80.99 | 0.43% |
| Nov 18, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 80.64 | 0.56% |
| Nov 15, 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 80.20 | -1.44% |
| Nov 14, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 81.37 | -0.76% |
| Nov 13, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 81.99 | -0.29% |
| Nov 12, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 82.24 | -0.66% |
| Nov 11, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 82.78 | 0.29% |
| Nov 8, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 82.54 | 0.16% |
| Nov 7, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 82.41 | 0.59% |
| Nov 6, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 81.93 | 1.97% |
| Nov 5, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 80.35 | 1.41% |
| Nov 4, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 79.23 | -0.25% |
| Nov 1, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 79.42 | 0.22% |
| Oct 31, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 79.25 | -1.71% |
| Oct 30, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 80.62 | -0.22% |
| Oct 29, 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 80.80 | 0.38% |
| Oct 28, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 80.49 | 0.17% |
| Oct 25, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 80.35 | -0.02% |
| Oct 24, 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 80.37 | 0.14% |
| Oct 23, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 80.26 | -0.87% |
| Oct 22, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 80.97 | 0.07% |
| Oct 21, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 80.91 | -0.32% |
| Oct 18, 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 81.17 | 0.17% |
| Oct 17, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 81.03 | 0.30% |
| Oct 16, 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 80.79 | 0.53% |
| Oct 15, 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 80.36 | -1.28% |
| Oct 14, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 81.41 | 0.58% |
| Oct 11, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 80.94 | 0.82% |
| Oct 10, 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 80.28 | -0.16% |
| Oct 9, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 80.41 | 0.63% |
| Oct 8, 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 79.91 | 0.74% |
| Oct 7, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 79.32 | -0.63% |
| Oct 4, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 79.82 | 1.08% |
| Oct 3, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 78.97 | -0.28% |
| Oct 2, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 79.19 | 0.15% |
| Oct 1, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 79.07 | -0.62% |
| Sep 30, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 79.56 | 0.01% |
| Sep 27, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 79.55 | -0.36% |
| Sep 26, 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 79.84 | 0.69% |
| Sep 25, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 79.29 | -0.16% |
| Sep 24, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 79.42 | 0.31% |
| Sep 23, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 79.18 | 0.39% |
| Sep 20, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 78.87 | 0.07% |
| Sep 19, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 78.82 | 1.80% |
| Sep 18, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 77.42 | -0.62% |
| Sep 17, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 77.69 | - |
| Sep 16, 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 77.69 | 0.19% |
| Sep 13, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 77.54 | 0.92% |
| Sep 12, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 76.83 | 1.10% |
| Sep 11, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 76.00 | 1.42% |