American Funds Fundamental Invs R1 (RFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.06
+0.26 (0.27%)
At close: Dec 5, 2025
RFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.27% |
| Dec 4, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - |
| Dec 3, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 0.21% |
| Dec 2, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.19% |
| Dec 1, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | -1.01% |
| Nov 28, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 0.73% |
| Nov 26, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.94% |
| Nov 25, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.38% |
| Nov 24, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 1.91% |
| Nov 21, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.74% |
| Nov 20, 2025 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | -1.67% |
| Nov 19, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.32% |
| Nov 18, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | -0.73% |
| Nov 17, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -0.74% |
| Nov 14, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -0.03% |
| Nov 13, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -1.93% |
| Nov 12, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 0.23% |
| Nov 11, 2025 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.05% |
| Nov 10, 2025 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 1.66% |
| Nov 7, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.29% |
| Nov 6, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -0.98% |
| Nov 5, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 0.69% |
| Nov 4, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | -1.56% |
| Nov 3, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 0.31% |
| Oct 31, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -0.05% |
| Oct 30, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -1.35% |
| Oct 29, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 0.28% |
| Oct 28, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | -0.04% |
| Oct 27, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 1.06% |
| Oct 24, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 1.04% |
| Oct 23, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | 0.65% |
| Oct 22, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -0.58% |
| Oct 21, 2025 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | -0.37% |
| Oct 20, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | 1.02% |
| Oct 17, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0.18% |
| Oct 16, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | -0.28% |
| Oct 15, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.46% |
| Oct 14, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | -0.16% |
| Oct 13, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 2.11% |
| Oct 10, 2025 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | -2.62% |
| Oct 9, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.45% |
| Oct 8, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | 0.70% |
| Oct 7, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | -0.50% |
| Oct 6, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.19% |
| Oct 3, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.18% |
| Oct 2, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.35% |
| Oct 1, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.68% |
| Sep 30, 2025 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | 0.22% |
| Sep 29, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 0.33% |
| Sep 26, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.45% |
| Sep 25, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -0.81% |
| Sep 24, 2025 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | -0.52% |
| Sep 23, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.17% |
| Sep 22, 2025 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 0.16% |
| Sep 19, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.01% |
| Sep 18, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | 0.67% |
| Sep 17, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | -0.46% |
| Sep 16, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
| Sep 15, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 0.45% |
| Sep 12, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.16% |
| Sep 11, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 0.74% |
| Sep 10, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 1.02% |
| Sep 9, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | 0.22% |
| Sep 8, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.49% |
| Sep 5, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.56% |
| Sep 4, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 0.78% |
| Sep 3, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.17% |
| Sep 2, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -0.58% |
| Aug 29, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | -0.65% |
| Aug 28, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 0.59% |
| Aug 27, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.13% |
| Aug 26, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 0.39% |
| Aug 25, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -0.51% |
| Aug 22, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 1.55% |
| Aug 21, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.27% |
| Aug 20, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | -0.33% |
| Aug 19, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -0.82% |
| Aug 18, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | 0.12% |
| Aug 15, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.39% |
| Aug 14, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -0.13% |
| Aug 13, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 0.02% |
| Aug 12, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 1.35% |
| Aug 11, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.08% |
| Aug 8, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 0.35% |
| Aug 7, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | 0.03% |
| Aug 6, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.56% |
| Aug 5, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | -0.91% |
| Aug 4, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 1.76% |
| Aug 1, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | -1.77% |
| Jul 31, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -0.24% |
| Jul 30, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 0.15% |
| Jul 29, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | -0.29% |
| Jul 28, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -0.20% |
| Jul 25, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 0.30% |
| Jul 24, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.03% |
| Jul 23, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.99% |
| Jul 22, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | -0.49% |
| Jul 21, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 0.06% |
| Jul 18, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | -0.23% |
| Jul 17, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.35% |