American Funds Fundamental Investors® Class R-5E (RFNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.76
-9.22 (-10.25%)
Dec 18, 2024, 4:00 PM EST
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.92% |
| Dec 19, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.61% |
| Dec 18, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -10.25% |
| Dec 17, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 83.56 | -0.83% |
| Dec 16, 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 84.25 | 1.00% |
| Dec 13, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 83.42 | 1.31% |
| Dec 12, 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 82.34 | -0.72% |
| Dec 11, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 82.93 | 1.21% |
| Dec 10, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 81.94 | -0.54% |
| Dec 9, 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 82.39 | -0.75% |
| Dec 6, 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 83.01 | 0.30% |
| Dec 5, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 82.76 | -0.30% |
| Dec 4, 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 83.01 | 0.85% |
| Dec 3, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 82.31 | 0.11% |
| Dec 2, 2024 | 88.54 | 88.54 | 88.54 | 88.54 | 82.22 | 0.27% |
| Nov 29, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 82.00 | 0.55% |
| Nov 27, 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 81.55 | -0.48% |
| Nov 26, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 81.94 | 0.24% |
| Nov 25, 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 81.75 | 0.45% |
| Nov 22, 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 81.38 | 0.56% |
| Nov 21, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 80.93 | 0.22% |
| Nov 20, 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 80.75 | 0.25% |
| Nov 19, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 80.55 | 0.43% |
| Nov 18, 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 80.20 | 0.56% |
| Nov 15, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 79.76 | -1.45% |
| Nov 14, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 80.93 | -0.76% |
| Nov 13, 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 81.55 | -0.30% |
| Nov 12, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 81.79 | -0.67% |
| Nov 11, 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 82.34 | 0.31% |
| Nov 8, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 82.09 | 0.15% |
| Nov 7, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 81.97 | 0.59% |
| Nov 6, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 81.49 | 1.96% |
| Nov 5, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 79.92 | 1.41% |
| Nov 4, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 78.80 | -0.25% |
| Nov 1, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 79.00 | 0.22% |
| Oct 31, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 78.82 | -1.70% |
| Oct 30, 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 80.19 | -0.23% |
| Oct 29, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 80.37 | 0.38% |
| Oct 28, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 80.06 | 0.19% |
| Oct 25, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 79.92 | -0.03% |
| Oct 24, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 79.94 | 0.14% |
| Oct 23, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 79.83 | -0.88% |
| Oct 22, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 80.54 | 0.07% |
| Oct 21, 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 80.48 | -0.31% |
| Oct 18, 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 80.73 | 0.16% |
| Oct 17, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 80.60 | 0.30% |
| Oct 16, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 80.36 | 0.53% |
| Oct 15, 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 79.93 | -1.28% |
| Oct 14, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 80.97 | 0.57% |
| Oct 11, 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 80.52 | 0.84% |
| Oct 10, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 79.85 | -0.16% |
| Oct 9, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 79.98 | 0.63% |
| Oct 8, 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 79.48 | 0.73% |
| Oct 7, 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 78.90 | -0.63% |
| Oct 4, 2024 | 85.51 | 85.51 | 85.51 | 85.51 | 79.41 | 1.09% |
| Oct 3, 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 78.55 | -0.28% |
| Oct 2, 2024 | 84.83 | 84.83 | 84.83 | 84.83 | 78.77 | 0.15% |
| Oct 1, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 78.65 | -0.62% |
| Sep 30, 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 79.15 | 0.01% |
| Sep 27, 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 79.14 | -0.36% |
| Sep 26, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 79.42 | 0.69% |
| Sep 25, 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 78.88 | -0.16% |
| Sep 24, 2024 | 85.08 | 85.08 | 85.08 | 85.08 | 79.01 | 0.31% |
| Sep 23, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 78.76 | 0.39% |
| Sep 20, 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 78.46 | 0.06% |
| Sep 19, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 78.41 | 1.81% |
| Sep 18, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 77.02 | -0.59% |
| Sep 17, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 77.29 | 0.01% |
| Sep 16, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 77.28 | 0.18% |
| Sep 13, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 77.14 | 0.91% |
| Sep 12, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 76.44 | 1.12% |
| Sep 11, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 75.60 | 1.42% |
| Sep 10, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 74.54 | 0.41% |
| Sep 9, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 74.24 | 1.08% |
| Sep 6, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 73.44 | -2.09% |
| Sep 5, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 75.01 | -0.44% |
| Sep 4, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 75.34 | -0.26% |
| Sep 3, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 75.53 | -2.42% |
| Aug 30, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 77.41 | 0.88% |
| Aug 29, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 76.73 | 0.08% |
| Aug 28, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 76.66 | -0.60% |
| Aug 27, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 77.13 | 0.16% |
| Aug 26, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 77.01 | -0.49% |
| Aug 23, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 77.39 | 1.21% |
| Aug 22, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 76.46 | -0.81% |
| Aug 21, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 77.08 | 0.35% |
| Aug 20, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 76.81 | -0.29% |
| Aug 19, 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 77.04 | 0.86% |
| Aug 16, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 76.38 | 0.02% |
| Aug 15, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 76.36 | 1.85% |
| Aug 14, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 74.97 | 0.33% |
| Aug 13, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 74.72 | 1.61% |
| Aug 12, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 73.53 | -0.16% |
| Aug 9, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 73.65 | 0.62% |
| Aug 8, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 73.20 | 2.61% |
| Aug 7, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 71.34 | -0.85% |
| Aug 6, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 71.95 | 1.08% |
| Aug 5, 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 71.18 | -2.41% |
| Aug 2, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 72.94 | -2.32% |
| Aug 1, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 74.67 | -1.71% |