American Funds Fundamental Invs R5E (RFNHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.56
-0.52 (-0.58%)
Sep 2, 2025, 4:00 PM EDT
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 0.03% |
| Aug 6, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 0.57% |
| Aug 5, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.91% |
| Aug 4, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 1.76% |
| Aug 1, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.76% |
| Jul 31, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | -0.23% |
| Jul 30, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | 0.15% |
| Jul 29, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.29% |
| Jul 28, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -0.19% |
| Jul 25, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.31% |
| Jul 24, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.02% |
| Jul 23, 2025 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | 0.99% |
| Jul 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.48% |
| Jul 21, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 0.07% |
| Jul 18, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -0.22% |
| Jul 17, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.36% |
| Jul 16, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.40% |
| Jul 15, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.34% |
| Jul 14, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.33% |
| Jul 11, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | -0.26% |
| Jul 10, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.43% |
| Jul 9, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.72% |
| Jul 8, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -0.08% |
| Jul 7, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.61% |
| Jul 3, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.91% |
| Jul 2, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 0.39% |
| Jul 1, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.56% |
| Jun 30, 2025 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | 0.55% |
| Jun 27, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 0.53% |
| Jun 26, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 1.01% |
| Jun 25, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.15% |