American Funds Fundamental Invs R-6 (RFNGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.50
-0.18 (-0.17%)
At close: Oct 12, 2026
RFNGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 12, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.17% |
| Oct 9, 2026 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | 0.75% |
| Oct 8, 2026 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | -0.76% |
| Oct 7, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.24% |
| Oct 6, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.37% |
| Oct 5, 2026 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | 0.99% |
| Oct 2, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 0.83% |
| Oct 1, 2026 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | -0.05% |
| Sep 30, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.47% |
| Sep 29, 2026 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 0.13% |
| Sep 28, 2026 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | -0.76% |
| Sep 25, 2026 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | 0.33% |
| Sep 24, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -0.02% |
| Sep 23, 2026 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | -0.96% |
| Sep 22, 2026 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | 0.05% |
| Sep 21, 2026 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | 1.55% |
| Sep 18, 2026 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | 0.38% |
| Sep 17, 2026 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | 1.10% |
| Sep 16, 2026 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | -0.42% |
| Sep 15, 2026 | 101.11 | 101.11 | 101.11 | 101.11 | 100.86 | -0.85% |
| Sep 14, 2026 | 101.98 | 101.98 | 101.98 | 101.98 | 101.73 | -0.64% |
| Sep 11, 2026 | 102.64 | 102.64 | 102.64 | 102.64 | 102.39 | 0.49% |
| Sep 10, 2026 | 102.14 | 102.14 | 102.14 | 102.14 | 101.89 | -0.80% |
| Sep 9, 2026 | 102.96 | 102.96 | 102.96 | 102.96 | 102.71 | -0.60% |
| Sep 8, 2026 | 103.58 | 103.58 | 103.58 | 103.58 | 103.33 | -0.16% |
| Sep 4, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.50 | -0.02% |
| Sep 3, 2026 | 103.77 | 103.77 | 103.77 | 103.77 | 103.52 | 0.80% |
| Sep 2, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.70 | 0.34% |
| Sep 1, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.35 | -0.72% |
| Aug 31, 2026 | 103.34 | 103.34 | 103.34 | 103.34 | 103.09 | -0.65% |
| Aug 28, 2026 | 104.02 | 104.02 | 104.02 | 104.02 | 103.77 | -0.22% |
| Aug 27, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.00 | 0.33% |
| Aug 26, 2026 | 103.91 | 103.91 | 103.91 | 103.91 | 103.66 | 0.11% |
| Aug 25, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.55 | 0.39% |
| Aug 24, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.15 | -0.29% |
| Aug 21, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.45 | 0.63% |
| Aug 20, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 102.80 | -0.17% |
| Aug 19, 2026 | 103.23 | 103.23 | 103.23 | 103.23 | 102.98 | -0.02% |
| Aug 18, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.00 | -1.16% |
| Aug 17, 2026 | 104.46 | 104.46 | 104.46 | 104.46 | 104.21 | -0.52% |
| Aug 14, 2026 | 105.01 | 105.01 | 105.01 | 105.01 | 104.76 | -0.41% |
| Aug 13, 2026 | 105.44 | 105.44 | 105.44 | 105.44 | 105.18 | 0.81% |
| Aug 12, 2026 | 104.59 | 104.59 | 104.59 | 104.59 | 104.34 | 0.10% |
| Aug 11, 2026 | 104.49 | 104.49 | 104.49 | 104.49 | 104.24 | -0.17% |
| Aug 10, 2026 | 104.67 | 104.67 | 104.67 | 104.67 | 104.42 | -0.21% |
| Aug 7, 2026 | 104.89 | 104.89 | 104.89 | 104.89 | 104.64 | 0.43% |
| Aug 6, 2026 | 104.44 | 104.44 | 104.44 | 104.44 | 104.19 | -0.52% |
| Aug 5, 2026 | 104.99 | 104.99 | 104.99 | 104.99 | 104.74 | 0.11% |
| Aug 4, 2026 | 104.87 | 104.87 | 104.87 | 104.87 | 104.62 | 1.50% |
| Aug 3, 2026 | 103.32 | 103.32 | 103.32 | 103.32 | 103.07 | 1.11% |