American Funds Fundamental Investors® Class R-5E (RFNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.68
-1.04 (-1.29%)
Mar 26, 2025, 1:39 PM EST
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.96% |
| Mar 27, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.61% |
| Mar 26, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -1.29% |
| Mar 25, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.01% |
| Mar 24, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 1.50% |
| Mar 21, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.10% |
| Mar 20, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.23% |
| Mar 19, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 1.37% |
| Mar 18, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.14% |
| Mar 17, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.91% |
| Mar 14, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 2.15% |
| Mar 13, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | -1.20% |
| Mar 12, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.50% |
| Mar 11, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.58 | 0.10% |
| Mar 10, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.50 | -2.77% |
| Mar 7, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.71 | 0.63% |
| Mar 6, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.21 | -2.08% |
| Mar 5, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 80.89 | 1.67% |
| Mar 4, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | 79.57 | -1.08% |
| Mar 3, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.43 | -1.68% |
| Feb 28, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 81.81 | 1.30% |
| Feb 27, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.76 | -1.94% |
| Feb 26, 2025 | 82.57 | 82.57 | 82.57 | 82.57 | 82.36 | 0.54% |
| Feb 25, 2025 | 82.13 | 82.13 | 82.13 | 82.13 | 81.92 | -0.42% |
| Feb 24, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.27 | -0.71% |
| Feb 21, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 82.86 | -1.92% |
| Feb 20, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.48 | -0.58% |
| Feb 19, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 84.97 | 0.09% |
| Feb 18, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 84.89 | 0.11% |
| Feb 14, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 84.80 | -0.18% |
| Feb 13, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 84.95 | 0.61% |
| Feb 12, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.43 | -0.20% |
| Feb 11, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.60 | -0.11% |
| Feb 10, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.69 | 0.86% |
| Feb 7, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 83.97 | -0.93% |
| Feb 6, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.76 | 0.58% |
| Feb 5, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.27 | 0.76% |
| Feb 4, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.64 | 0.59% |
| Feb 3, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.15 | -0.69% |
| Jan 31, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.73 | -0.40% |
| Jan 30, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 84.06 | 0.97% |
| Jan 29, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.26 | -0.18% |
| Jan 28, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.41 | 0.75% |
| Jan 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.79 | -2.65% |
| Jan 24, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.04 | 0.25% |
| Jan 23, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 84.83 | 0.48% |
| Jan 22, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.42 | 0.42% |
| Jan 21, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.07 | 1.37% |
| Jan 17, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 82.94 | 1.05% |
| Jan 16, 2025 | 82.29 | 82.29 | 82.29 | 82.29 | 82.08 | 0.37% |