American Funds Fundamental Investors® Class R-2E (RFEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.12
-0.46 (-0.49%)
At close: Mar 5, 2026
RFEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -0.49% |
| Mar 4, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.74% |
| Mar 3, 2026 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | -1.92% |
| Mar 2, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | -0.19% |
| Feb 27, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | -0.52% |
| Feb 26, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | -0.15% |
| Feb 25, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 1.04% |
| Feb 24, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.89% |
| Feb 23, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -1.29% |
| Feb 20, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.96% |
| Feb 19, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -0.06% |
| Feb 18, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.68% |
| Feb 17, 2026 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 0.03% |
| Feb 13, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 0.02% |
| Feb 12, 2026 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -1.26% |
| Feb 11, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.10% |
| Feb 10, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -0.47% |
| Feb 9, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 0.57% |
| Feb 6, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 2.55% |
| Feb 5, 2026 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | -1.30% |
| Feb 4, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | -0.61% |
| Feb 3, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -1.20% |
| Feb 2, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.38% |
| Jan 30, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | -1.18% |
| Jan 29, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | 0.03% |
| Jan 28, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 0.25% |
| Jan 27, 2026 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | 0.75% |
| Jan 26, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 0.29% |
| Jan 23, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 0.18% |
| Jan 22, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 0.35% |
| Jan 21, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 1.13% |
| Jan 20, 2026 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | -2.05% |
| Jan 16, 2026 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 0.40% |
| Jan 15, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 0.52% |
| Jan 14, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -0.32% |
| Jan 13, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | -0.23% |
| Jan 12, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.29% |
| Jan 9, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | 1.15% |
| Jan 8, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -0.22% |
| Jan 7, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | -0.42% |
| Jan 6, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 1.04% |
| Jan 5, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 0.83% |
| Jan 2, 2026 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | 1.01% |
| Dec 31, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | -0.70% |
| Dec 30, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -0.03% |
| Dec 29, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | -0.08% |
| Dec 26, 2025 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | 0.13% |
| Dec 24, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | 0.38% |
| Dec 23, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 0.54% |
| Dec 22, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 0.91% |
| Dec 19, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | 1.03% |
| Dec 18, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | 1.12% |
| Dec 17, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | -6.83% |
| Dec 16, 2025 | 89.38 | 89.38 | 89.38 | 94.69 | 89.38 | -0.45% |
| Dec 15, 2025 | 89.79 | 89.79 | 89.79 | 95.12 | 89.79 | -0.45% |
| Dec 12, 2025 | 90.20 | 90.20 | 90.20 | 95.55 | 90.20 | -1.84% |
| Dec 11, 2025 | 91.89 | 91.89 | 91.89 | 97.34 | 91.88 | 0.21% |
| Dec 10, 2025 | 91.70 | 91.70 | 91.70 | 97.14 | 91.70 | 0.89% |
| Dec 9, 2025 | 90.88 | 90.88 | 90.88 | 96.28 | 90.88 | 0.08% |
| Dec 8, 2025 | 90.81 | 90.81 | 90.81 | 96.20 | 90.81 | 0.18% |
| Dec 5, 2025 | 90.65 | 90.65 | 90.65 | 96.03 | 90.65 | 0.27% |
| Dec 4, 2025 | 90.40 | 90.40 | 90.40 | 95.77 | 90.40 | -0.01% |
| Dec 3, 2025 | 90.41 | 90.41 | 90.41 | 95.78 | 90.41 | 0.21% |
| Dec 2, 2025 | 90.22 | 90.22 | 90.22 | 95.58 | 90.22 | 0.20% |
| Dec 1, 2025 | 90.04 | 90.04 | 90.04 | 95.39 | 90.04 | -1.00% |
| Nov 28, 2025 | 90.95 | 90.95 | 90.95 | 96.35 | 90.95 | 0.72% |
| Nov 26, 2025 | 90.30 | 90.30 | 90.30 | 95.66 | 90.30 | 0.94% |
| Nov 25, 2025 | 89.46 | 89.46 | 89.46 | 94.77 | 89.46 | 1.39% |
| Nov 24, 2025 | 88.23 | 88.23 | 88.23 | 93.47 | 88.23 | 1.91% |
| Nov 21, 2025 | 86.58 | 86.58 | 86.58 | 91.72 | 86.58 | 0.74% |
| Nov 20, 2025 | 85.95 | 85.95 | 85.95 | 91.05 | 85.95 | -1.67% |
| Nov 19, 2025 | 87.41 | 87.41 | 87.41 | 92.60 | 87.41 | 0.33% |
| Nov 18, 2025 | 87.13 | 87.13 | 87.13 | 92.30 | 87.13 | -0.73% |
| Nov 17, 2025 | 87.77 | 87.77 | 87.77 | 92.98 | 87.77 | -0.74% |
| Nov 14, 2025 | 88.42 | 88.42 | 88.42 | 93.67 | 88.42 | -0.02% |
| Nov 13, 2025 | 88.44 | 88.44 | 88.44 | 93.69 | 88.44 | -1.93% |
| Nov 12, 2025 | 90.18 | 90.18 | 90.18 | 95.53 | 90.18 | 0.23% |
| Nov 11, 2025 | 89.97 | 89.97 | 89.97 | 95.31 | 89.97 | -0.05% |
| Nov 10, 2025 | 90.02 | 90.02 | 90.02 | 95.36 | 90.02 | 1.65% |
| Nov 7, 2025 | 88.55 | 88.55 | 88.55 | 93.81 | 88.55 | 0.30% |
| Nov 6, 2025 | 88.29 | 88.29 | 88.29 | 93.53 | 88.29 | -0.98% |
| Nov 5, 2025 | 89.17 | 89.17 | 89.17 | 94.46 | 89.17 | 0.69% |
| Nov 4, 2025 | 88.55 | 88.55 | 88.55 | 93.81 | 88.55 | -1.55% |
| Nov 3, 2025 | 89.95 | 89.95 | 89.95 | 95.29 | 89.95 | 0.29% |
| Oct 31, 2025 | 89.69 | 89.69 | 89.69 | 95.01 | 89.69 | -0.05% |
| Oct 30, 2025 | 89.73 | 89.73 | 89.73 | 95.06 | 89.73 | -1.35% |
| Oct 29, 2025 | 90.96 | 90.96 | 90.96 | 96.36 | 90.96 | 0.28% |
| Oct 28, 2025 | 90.71 | 90.71 | 90.71 | 96.09 | 90.70 | -0.03% |
| Oct 27, 2025 | 90.73 | 90.73 | 90.73 | 96.12 | 90.73 | 1.06% |
| Oct 24, 2025 | 89.78 | 89.78 | 89.78 | 95.11 | 89.78 | 1.04% |
| Oct 23, 2025 | 88.86 | 88.86 | 88.86 | 94.13 | 88.85 | 0.65% |
| Oct 22, 2025 | 88.28 | 88.28 | 88.28 | 93.52 | 88.28 | -0.58% |
| Oct 21, 2025 | 88.80 | 88.80 | 88.80 | 94.07 | 88.80 | -0.37% |
| Oct 20, 2025 | 89.13 | 89.13 | 89.13 | 94.42 | 89.13 | 1.03% |
| Oct 17, 2025 | 88.22 | 88.22 | 88.22 | 93.46 | 88.22 | 0.17% |
| Oct 16, 2025 | 88.07 | 88.07 | 88.07 | 93.30 | 88.07 | -0.27% |
| Oct 15, 2025 | 88.31 | 88.31 | 88.31 | 93.55 | 88.31 | 0.45% |
| Oct 14, 2025 | 87.91 | 87.91 | 87.91 | 93.13 | 87.91 | -0.15% |
| Oct 13, 2025 | 88.04 | 88.04 | 88.04 | 93.27 | 88.04 | 2.11% |
| Oct 10, 2025 | 86.22 | 86.22 | 86.22 | 91.34 | 86.22 | -2.62% |