American Funds Fundamental Investors® Class R-2E (RFEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.23
+0.14 (0.14%)
At close: Apr 27, 2026
RFEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | 0.14% |
| Apr 24, 2026 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | 0.80% |
| Apr 23, 2026 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | -0.42% |
| Apr 22, 2026 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 1.47% |
| Apr 21, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -0.84% |
| Apr 20, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | -0.31% |
| Apr 17, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | 1.26% |
| Apr 16, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | -0.17% |
| Apr 15, 2026 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 0.63% |
| Apr 14, 2026 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 1.46% |
| Apr 13, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 1.40% |
| Apr 10, 2026 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 0.19% |
| Apr 9, 2026 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | 0.39% |
| Apr 8, 2026 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 3.27% |
| Apr 7, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 0.43% |
| Apr 6, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 0.65% |
| Apr 2, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.07% |
| Apr 1, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.88% |
| Mar 31, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 2.95% |
| Mar 30, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | -0.63% |
| Mar 27, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -1.66% |
| Mar 26, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -2.20% |
| Mar 25, 2026 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 0.54% |
| Mar 24, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -0.41% |
| Mar 23, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | 0.96% |
| Mar 20, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | -1.90% |
| Mar 19, 2026 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | -0.44% |
| Mar 18, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -1.60% |
| Mar 17, 2026 | 92.01 | 92.01 | 92.01 | 92.01 | 91.96 | 0.38% |
| Mar 16, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.61 | 1.36% |
| Mar 13, 2026 | 90.43 | 90.43 | 90.43 | 90.43 | 90.38 | -0.63% |
| Mar 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.95 | -1.74% |
| Mar 11, 2026 | 92.61 | 92.61 | 92.61 | 92.61 | 92.55 | -0.08% |
| Mar 10, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.62 | 0.02% |
| Mar 9, 2026 | 92.66 | 92.66 | 92.66 | 92.66 | 92.60 | 0.94% |
| Mar 6, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.75 | -1.42% |
| Mar 5, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 93.06 | -0.49% |
| Mar 4, 2026 | 93.58 | 93.58 | 93.58 | 93.58 | 93.52 | 0.74% |
| Mar 3, 2026 | 92.89 | 92.89 | 92.89 | 92.89 | 92.83 | -1.92% |
| Mar 2, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.65 | -0.19% |
| Feb 27, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.83 | -0.52% |
| Feb 26, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.33 | -0.15% |
| Feb 25, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.47 | 1.04% |
| Feb 24, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.49 | 0.89% |
| Feb 23, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.66 | -1.29% |
| Feb 20, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.88 | 0.96% |
| Feb 19, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 93.98 | -0.06% |
| Feb 18, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.04 | 0.68% |
| Feb 17, 2026 | 93.46 | 93.46 | 93.46 | 93.46 | 93.40 | 0.03% |
| Feb 13, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.37 | 0.02% |
| Feb 12, 2026 | 93.41 | 93.41 | 93.41 | 93.41 | 93.35 | -1.26% |
| Feb 11, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.54 | 0.10% |
| Feb 10, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.45 | -0.47% |
| Feb 9, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.90 | 0.57% |
| Feb 6, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 94.36 | 2.55% |
| Feb 5, 2026 | 92.07 | 92.07 | 92.07 | 92.07 | 92.02 | -1.30% |
| Feb 4, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.22 | -0.61% |
| Feb 3, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.79 | -1.20% |
| Feb 2, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.93 | 0.38% |
| Jan 30, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.57 | -1.18% |
| Jan 29, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.70 | 0.03% |
| Jan 28, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.67 | 0.25% |
| Jan 27, 2026 | 95.49 | 95.49 | 95.49 | 95.49 | 95.43 | 0.75% |
| Jan 26, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.72 | 0.29% |
| Jan 23, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.45 | 0.18% |
| Jan 22, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.28 | 0.35% |
| Jan 21, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 93.95 | 1.13% |
| Jan 20, 2026 | 92.96 | 92.96 | 92.96 | 92.96 | 92.90 | -2.05% |
| Jan 16, 2026 | 94.91 | 94.91 | 94.91 | 94.91 | 94.85 | 0.40% |
| Jan 15, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.47 | 0.52% |
| Jan 14, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 93.98 | -0.32% |
| Jan 13, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.28 | -0.23% |
| Jan 12, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.50 | 0.29% |
| Jan 9, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.23 | 1.15% |
| Jan 8, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.16 | -0.22% |
| Jan 7, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.37 | -0.42% |
| Jan 6, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.76 | 1.04% |
| Jan 5, 2026 | 92.85 | 92.85 | 92.85 | 92.85 | 92.79 | 0.83% |
| Jan 2, 2026 | 92.09 | 92.09 | 92.09 | 92.09 | 92.04 | 1.01% |
| Dec 31, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.12 | -0.70% |
| Dec 30, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.76 | -0.03% |
| Dec 29, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.79 | -0.08% |
| Dec 26, 2025 | 91.91 | 91.91 | 91.91 | 91.91 | 91.86 | 0.13% |
| Dec 24, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.74 | 0.38% |
| Dec 23, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.39 | 0.54% |
| Dec 22, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.90 | 0.91% |
| Dec 19, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.08 | 1.03% |
| Dec 18, 2025 | 89.21 | 89.21 | 89.21 | 89.21 | 89.16 | 1.12% |
| Dec 17, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.17 | -6.83% |
| Dec 16, 2025 | 94.69 | 94.69 | 94.69 | 94.69 | 89.26 | -0.45% |
| Dec 15, 2025 | 95.12 | 95.12 | 95.12 | 95.12 | 89.67 | -0.45% |
| Dec 12, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 90.07 | -1.84% |
| Dec 11, 2025 | 97.34 | 97.34 | 97.34 | 97.34 | 91.76 | 0.21% |
| Dec 10, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 91.57 | 0.89% |
| Dec 9, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 90.76 | 0.08% |
| Dec 8, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 90.69 | 0.18% |
| Dec 5, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 90.53 | 0.27% |
| Dec 4, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 90.28 | -0.01% |
| Dec 3, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 90.29 | 0.21% |
| Dec 2, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 90.10 | 0.20% |