American Funds Fundamental Investors® Class R-5E (RFNHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
95.48
-0.50 (-0.52%)
At close: Feb 27, 2026
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -0.15% |
| Feb 25, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 1.04% |
| Feb 24, 2026 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | 0.89% |
| Feb 23, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -1.28% |
| Feb 20, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.96% |
| Feb 19, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -0.07% |
| Feb 18, 2026 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 0.69% |
| Feb 17, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.04% |
| Feb 13, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 0.02% |
| Feb 12, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -1.26% |
| Feb 11, 2026 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 0.11% |
| Feb 10, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -0.47% |
| Feb 9, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.58% |
| Feb 6, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 2.55% |
| Feb 5, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -1.30% |
| Feb 4, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -0.60% |
| Feb 3, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | -1.19% |
| Feb 2, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 0.38% |
| Jan 30, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | -1.17% |
| Jan 29, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 0.03% |
| Jan 28, 2026 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | 0.26% |
| Jan 27, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.74% |
| Jan 26, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 0.28% |
| Jan 23, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.19% |
| Jan 22, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.35% |
| Jan 21, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 1.13% |
| Jan 20, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -2.04% |
| Jan 16, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 0.40% |
| Jan 15, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.52% |
| Jan 14, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.31% |
| Jan 13, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | -0.23% |
| Jan 12, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.28% |
| Jan 9, 2026 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | 1.14% |
| Jan 8, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.21% |
| Jan 7, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -0.41% |
| Jan 6, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 1.04% |
| Jan 5, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.83% |
| Jan 2, 2026 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | 1.03% |
| Dec 31, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | -0.70% |
| Dec 30, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -0.03% |
| Dec 29, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | -0.06% |
| Dec 26, 2025 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | 0.13% |
| Dec 24, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.39% |
| Dec 23, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | 0.54% |
| Dec 22, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 0.91% |
| Dec 19, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 1.05% |
| Dec 18, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 1.12% |
| Dec 17, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -6.98% |
| Dec 16, 2025 | 89.82 | 89.82 | 89.82 | 95.30 | 89.82 | -0.45% |
| Dec 15, 2025 | 90.22 | 90.22 | 90.22 | 95.73 | 90.22 | -0.45% |