American Funds Fundamental Invs R5E (RFNHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.80
-0.25 (-0.27%)
Oct 16, 2025, 4:00 PM EDT
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.17% |
| Oct 16, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.27% |
| Oct 15, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 0.46% |
| Oct 14, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -0.16% |
| Oct 13, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 2.12% |
| Oct 10, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | -2.62% |
| Oct 9, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -0.44% |
| Oct 8, 2025 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | 0.71% |
| Oct 7, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -0.51% |
| Oct 6, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 0.20% |
| Oct 3, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.18% |
| Oct 2, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 0.36% |
| Oct 1, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 0.68% |
| Sep 30, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.23% |
| Sep 29, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 0.33% |
| Sep 26, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | 0.44% |
| Sep 25, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | -0.81% |
| Sep 24, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -0.51% |
| Sep 23, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | -0.17% |
| Sep 22, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.16% |
| Sep 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.02% |
| Sep 18, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 0.68% |
| Sep 17, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -0.68% |
| Sep 16, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 0.01% |
| Sep 15, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 0.45% |
| Sep 12, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | -0.15% |
| Sep 11, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.73% |
| Sep 10, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 1.03% |
| Sep 9, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 0.23% |
| Sep 8, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | 0.48% |
| Sep 5, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | 0.55% |
| Sep 4, 2025 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | 0.80% |
| Sep 3, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | 0.17% |
| Sep 2, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | -0.58% |
| Aug 29, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -0.65% |
| Aug 28, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 0.60% |
| Aug 27, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | 0.13% |
| Aug 26, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.40% |
| Aug 25, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -0.51% |
| Aug 22, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | 1.56% |
| Aug 21, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | -0.27% |
| Aug 20, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | -0.31% |
| Aug 19, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.82% |
| Aug 18, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.13% |
| Aug 15, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | -0.39% |
| Aug 14, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | -0.13% |
| Aug 13, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.03% |
| Aug 12, 2025 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | 1.35% |
| Aug 11, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | -0.08% |
| Aug 8, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 0.36% |