American Funds Fundamental Invs R5E (RFNHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.37
+0.20 (0.21%)
Dec 3, 2025, 9:30 AM EST
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 0.21% |
| Dec 2, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 0.20% |
| Dec 1, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -1.00% |
| Nov 28, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.74% |
| Nov 26, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.94% |
| Nov 25, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 1.38% |
| Nov 24, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 1.92% |
| Nov 21, 2025 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | 0.74% |
| Nov 20, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | -1.69% |
| Nov 19, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 0.33% |
| Nov 18, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -0.73% |
| Nov 17, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | -0.73% |
| Nov 14, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -0.02% |
| Nov 13, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -1.93% |
| Nov 12, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | 0.24% |
| Nov 11, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -0.06% |
| Nov 10, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 1.66% |
| Nov 7, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.30% |
| Nov 6, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -0.98% |
| Nov 5, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.69% |
| Nov 4, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -1.55% |
| Nov 3, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 0.31% |
| Oct 31, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -0.05% |
| Oct 30, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | -1.34% |
| Oct 29, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | 0.28% |
| Oct 28, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -0.04% |
| Oct 27, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 1.08% |
| Oct 24, 2025 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 1.04% |
| Oct 23, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 0.66% |
| Oct 22, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -0.58% |
| Oct 21, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -0.37% |
| Oct 20, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 1.03% |
| 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% |