American Funds Fundamental Investors® Class R-5E (RFNHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.87
-0.20 (-0.22%)
Jul 18, 2025, 4:00 PM EDT
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -0.22% |
| Jul 17, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.36% |
| Jul 16, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.40% |
| Jul 15, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.34% |
| Jul 14, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.33% |
| Jul 11, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | -0.26% |
| Jul 10, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.43% |
| Jul 9, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.72% |
| Jul 8, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -0.08% |
| Jul 7, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.61% |
| Jul 3, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.91% |
| Jul 2, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.39% |
| Jul 1, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.56% |
| Jun 30, 2025 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 0.55% |
| Jun 27, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 0.53% |
| Jun 26, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 1.01% |
| Jun 25, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.15% |
| Jun 24, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 1.56% |
| Jun 23, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 0.69% |
| Jun 20, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -0.20% |
| Jun 18, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.02% |
| Jun 17, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.67% |
| Jun 16, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.89% |
| Jun 13, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | -1.11% |
| Jun 12, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.24% |
| Jun 11, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -1.95% |
| Jun 10, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 84.37 | 0.31% |
| Jun 9, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 84.10 | 0.01% |
| Jun 6, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 84.09 | 0.62% |
| Jun 5, 2025 | 85.64 | 85.64 | 85.64 | 85.64 | 83.58 | 0.08% |
| Jun 4, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 83.51 | 0.22% |
| Jun 3, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 83.32 | 0.59% |
| Jun 2, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 82.84 | 0.70% |
| May 30, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 82.26 | 0.05% |
| May 29, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 82.22 | 0.32% |
| May 28, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 81.96 | -0.33% |
| May 27, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 82.23 | 1.89% |
| May 23, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 80.71 | -0.34% |
| May 22, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 80.98 | 0.01% |
| May 21, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 80.97 | -1.39% |
| May 20, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 82.11 | -0.23% |
| May 19, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 82.30 | 0.52% |
| May 16, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 81.87 | 0.61% |
| May 15, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 81.37 | 0.24% |
| May 14, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 81.18 | -0.01% |
| May 13, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 81.19 | 0.75% |
| May 12, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 80.58 | 2.90% |
| May 9, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 78.31 | -0.16% |
| May 8, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 78.43 | 0.55% |
| May 7, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 78.00 | 0.36% |