American Funds Fundamental Investors® Class R-1 (RFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.12
-0.46 (-0.49%)
Mar 5, 2026, 9:30 AM EST
RFNAX 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 | 0.75% |
| Mar 3, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | -1.93% |
| 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 | -0.16% |
| Feb 25, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 1.04% |
| Feb 24, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.90% |
| 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 | -0.07% |
| Feb 18, 2026 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.70% |
| Feb 17, 2026 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 0.02% |
| Feb 13, 2026 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.02% |
| Feb 12, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | -1.26% |
| Feb 11, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.10% |
| Feb 10, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | -0.47% |
| Feb 9, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | 0.57% |
| Feb 6, 2026 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | 2.55% |
| Feb 5, 2026 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -1.31% |
| Feb 4, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.61% |
| Feb 3, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -1.20% |
| Feb 2, 2026 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | 0.38% |
| Jan 30, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | -1.18% |
| Jan 29, 2026 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 0.03% |
| Jan 28, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.25% |
| Jan 27, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.75% |
| Jan 26, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.28% |
| Jan 23, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.19% |
| Jan 22, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 0.34% |
| Jan 21, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 1.14% |
| Jan 20, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -2.06% |
| Jan 16, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.40% |
| Jan 15, 2026 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.52% |
| Jan 14, 2026 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -0.32% |
| Jan 13, 2026 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | -0.23% |
| Jan 12, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 0.28% |
| Jan 9, 2026 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 1.15% |
| Jan 8, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | -0.21% |
| Jan 7, 2026 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | -0.42% |
| Jan 6, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 1.03% |
| Jan 5, 2026 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 0.82% |
| Jan 2, 2026 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | 1.01% |
| Dec 31, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | -0.71% |
| Dec 30, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | -0.02% |
| Dec 29, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -0.08% |
| Dec 26, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 0.12% |
| Dec 24, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 0.39% |
| Dec 23, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 0.53% |
| Dec 22, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.91% |
| Dec 19, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 1.04% |
| Dec 18, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 1.11% |
| Dec 17, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | -6.80% |
| Dec 16, 2025 | 89.44 | 89.44 | 89.44 | 94.71 | 89.44 | -0.45% |
| Dec 15, 2025 | 89.84 | 89.84 | 89.84 | 95.14 | 89.84 | -0.45% |
| Dec 12, 2025 | 90.25 | 90.25 | 90.25 | 95.57 | 90.25 | -1.84% |
| Dec 11, 2025 | 91.94 | 91.94 | 91.94 | 97.36 | 91.94 | 0.21% |
| Dec 10, 2025 | 91.75 | 91.75 | 91.75 | 97.16 | 91.75 | 0.89% |
| Dec 9, 2025 | 90.94 | 90.94 | 90.94 | 96.30 | 90.94 | 0.07% |
| Dec 8, 2025 | 90.87 | 90.87 | 90.87 | 96.23 | 90.87 | 0.18% |
| Dec 5, 2025 | 90.71 | 90.71 | 90.71 | 96.06 | 90.71 | 0.27% |
| Dec 4, 2025 | 90.46 | 90.46 | 90.46 | 95.80 | 90.46 | - |
| Dec 3, 2025 | 90.46 | 90.46 | 90.46 | 95.80 | 90.46 | 0.21% |
| Dec 2, 2025 | 90.28 | 90.28 | 90.28 | 95.60 | 90.28 | 0.19% |
| Dec 1, 2025 | 90.11 | 90.11 | 90.11 | 95.42 | 90.11 | -1.01% |
| Nov 28, 2025 | 91.02 | 91.02 | 91.02 | 96.39 | 91.02 | 0.73% |
| Nov 26, 2025 | 90.36 | 90.36 | 90.36 | 95.69 | 90.36 | 0.94% |
| Nov 25, 2025 | 89.52 | 89.52 | 89.52 | 94.80 | 89.52 | 1.38% |
| Nov 24, 2025 | 88.30 | 88.30 | 88.30 | 93.51 | 88.30 | 1.91% |
| Nov 21, 2025 | 86.65 | 86.65 | 86.65 | 91.76 | 86.65 | 0.74% |
| Nov 20, 2025 | 86.02 | 86.02 | 86.02 | 91.09 | 86.02 | -1.67% |
| Nov 19, 2025 | 87.48 | 87.48 | 87.48 | 92.64 | 87.48 | 0.32% |
| Nov 18, 2025 | 87.20 | 87.20 | 87.20 | 92.34 | 87.20 | -0.73% |
| Nov 17, 2025 | 87.84 | 87.84 | 87.84 | 93.02 | 87.84 | -0.74% |
| Nov 14, 2025 | 88.49 | 88.49 | 88.49 | 93.71 | 88.49 | -0.03% |
| Nov 13, 2025 | 88.52 | 88.52 | 88.52 | 93.74 | 88.52 | -1.93% |
| Nov 12, 2025 | 90.26 | 90.26 | 90.26 | 95.58 | 90.26 | 0.23% |
| Nov 11, 2025 | 90.05 | 90.05 | 90.05 | 95.36 | 90.05 | -0.05% |
| Nov 10, 2025 | 90.10 | 90.10 | 90.10 | 95.41 | 90.10 | 1.66% |
| Nov 7, 2025 | 88.62 | 88.62 | 88.62 | 93.85 | 88.62 | 0.29% |
| Nov 6, 2025 | 88.37 | 88.37 | 88.37 | 93.58 | 88.37 | -0.98% |
| Nov 5, 2025 | 89.25 | 89.25 | 89.25 | 94.51 | 89.25 | 0.69% |
| Nov 4, 2025 | 88.63 | 88.63 | 88.63 | 93.86 | 88.63 | -1.56% |
| Nov 3, 2025 | 90.04 | 90.04 | 90.04 | 95.35 | 90.04 | 0.31% |
| Oct 31, 2025 | 89.77 | 89.77 | 89.77 | 95.06 | 89.77 | -0.05% |
| Oct 30, 2025 | 89.81 | 89.81 | 89.81 | 95.11 | 89.81 | -1.35% |
| Oct 29, 2025 | 91.04 | 91.04 | 91.04 | 96.41 | 91.04 | 0.28% |
| Oct 28, 2025 | 90.79 | 90.79 | 90.79 | 96.14 | 90.79 | -0.04% |
| Oct 27, 2025 | 90.82 | 90.82 | 90.82 | 96.18 | 90.82 | 1.06% |
| Oct 24, 2025 | 89.87 | 89.87 | 89.87 | 95.17 | 89.87 | 1.04% |
| Oct 23, 2025 | 88.94 | 88.94 | 88.94 | 94.19 | 88.94 | 0.65% |
| Oct 22, 2025 | 88.37 | 88.37 | 88.37 | 93.58 | 88.37 | -0.58% |
| Oct 21, 2025 | 88.89 | 88.89 | 88.89 | 94.13 | 88.89 | -0.37% |
| Oct 20, 2025 | 89.22 | 89.22 | 89.22 | 94.48 | 89.22 | 1.02% |
| Oct 17, 2025 | 88.32 | 88.32 | 88.32 | 93.53 | 88.32 | 0.18% |
| Oct 16, 2025 | 88.16 | 88.16 | 88.16 | 93.36 | 88.16 | -0.28% |
| Oct 15, 2025 | 88.41 | 88.41 | 88.41 | 93.62 | 88.41 | 0.46% |
| Oct 14, 2025 | 88.00 | 88.00 | 88.00 | 93.19 | 88.00 | -0.16% |
| Oct 13, 2025 | 88.14 | 88.14 | 88.14 | 93.34 | 88.14 | 2.11% |
| Oct 10, 2025 | 86.32 | 86.32 | 86.32 | 91.41 | 86.32 | -2.62% |