American Funds Fundamental Investors® Class R-2 (RFNBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
91.61
-1.32 (-1.42%)
Mar 6, 2026, 9:30 AM EST
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | -1.42% |
| Mar 5, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | -0.49% |
| Mar 4, 2026 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | 0.74% |
| Mar 3, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -1.93% |
| Mar 2, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | -0.19% |
| Feb 27, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.53% |
| Feb 26, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.15% |
| Feb 25, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 1.03% |
| Feb 24, 2026 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.90% |
| Feb 23, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | -1.29% |
| Feb 20, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 0.96% |
| Feb 19, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -0.07% |
| Feb 18, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.70% |
| Feb 17, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 0.02% |
| Feb 13, 2026 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.02% |
| Feb 12, 2026 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | -1.26% |
| Feb 11, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | 0.10% |
| Feb 10, 2026 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.47% |
| Feb 9, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 0.57% |
| Feb 6, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 2.56% |
| Feb 5, 2026 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | -1.31% |
| Feb 4, 2026 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.61% |
| Feb 3, 2026 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | -1.19% |
| Feb 2, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | 0.37% |
| Jan 30, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -1.18% |
| Jan 29, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | 0.04% |
| Jan 28, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 0.24% |
| Jan 27, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 0.75% |
| Jan 26, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.28% |
| Jan 23, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.19% |
| Jan 22, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.34% |
| Jan 21, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 1.13% |
| Jan 20, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -2.06% |
| Jan 16, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 0.40% |
| Jan 15, 2026 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.52% |
| Jan 14, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | -0.32% |
| Jan 13, 2026 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | -0.23% |
| Jan 12, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.28% |
| Jan 9, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 1.15% |
| Jan 8, 2026 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | -0.23% |
| Jan 7, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | -0.41% |
| Jan 6, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 1.04% |
| Jan 5, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.82% |
| Jan 2, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 1.02% |
| Dec 31, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -0.71% |
| Dec 30, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | -0.03% |
| Dec 29, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.08% |
| Dec 26, 2025 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | 0.13% |
| Dec 24, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 0.38% |
| Dec 23, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 0.54% |
| Dec 22, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | 0.90% |
| Dec 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.03% |
| Dec 18, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 1.12% |
| Dec 17, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | -6.81% |
| Dec 16, 2025 | 89.26 | 89.26 | 89.26 | 94.53 | 89.26 | -0.44% |
| Dec 15, 2025 | 89.65 | 89.65 | 89.65 | 94.95 | 89.65 | -0.46% |
| Dec 12, 2025 | 90.07 | 90.07 | 90.07 | 95.39 | 90.07 | -1.84% |
| Dec 11, 2025 | 91.76 | 91.76 | 91.76 | 97.18 | 91.76 | 0.21% |
| Dec 10, 2025 | 91.57 | 91.57 | 91.57 | 96.98 | 91.57 | 0.89% |
| Dec 9, 2025 | 90.76 | 90.76 | 90.76 | 96.12 | 90.76 | 0.08% |
| Dec 8, 2025 | 90.68 | 90.68 | 90.68 | 96.04 | 90.68 | 0.17% |
| Dec 5, 2025 | 90.53 | 90.53 | 90.53 | 95.88 | 90.53 | 0.27% |
| Dec 4, 2025 | 90.28 | 90.28 | 90.28 | 95.62 | 90.28 | - |
| Dec 3, 2025 | 90.28 | 90.28 | 90.28 | 95.62 | 90.28 | 0.21% |
| Dec 2, 2025 | 90.10 | 90.10 | 90.10 | 95.42 | 90.10 | 0.19% |
| Dec 1, 2025 | 89.93 | 89.93 | 89.93 | 95.24 | 89.93 | -1.00% |
| Nov 28, 2025 | 90.83 | 90.83 | 90.83 | 96.20 | 90.83 | 0.72% |
| Nov 26, 2025 | 90.18 | 90.18 | 90.18 | 95.51 | 90.18 | 0.94% |
| Nov 25, 2025 | 89.34 | 89.34 | 89.34 | 94.62 | 89.34 | 1.38% |
| Nov 24, 2025 | 88.12 | 88.12 | 88.12 | 93.33 | 88.12 | 1.90% |
| Nov 21, 2025 | 86.48 | 86.48 | 86.48 | 91.59 | 86.48 | 0.75% |
| Nov 20, 2025 | 85.84 | 85.84 | 85.84 | 90.91 | 85.84 | -1.69% |
| Nov 19, 2025 | 87.31 | 87.31 | 87.31 | 92.47 | 87.31 | 0.33% |
| Nov 18, 2025 | 87.03 | 87.03 | 87.03 | 92.17 | 87.03 | -0.72% |
| Nov 17, 2025 | 87.66 | 87.66 | 87.66 | 92.84 | 87.66 | -0.74% |
| Nov 14, 2025 | 88.31 | 88.31 | 88.31 | 93.53 | 88.31 | -0.03% |
| Nov 13, 2025 | 88.34 | 88.34 | 88.34 | 93.56 | 88.34 | -1.93% |
| Nov 12, 2025 | 90.08 | 90.08 | 90.08 | 95.40 | 90.08 | 0.23% |
| Nov 11, 2025 | 89.87 | 89.87 | 89.87 | 95.18 | 89.87 | -0.05% |
| Nov 10, 2025 | 89.92 | 89.92 | 89.92 | 95.23 | 89.92 | 1.65% |
| Nov 7, 2025 | 88.45 | 88.45 | 88.45 | 93.68 | 88.45 | 0.30% |
| Nov 6, 2025 | 88.19 | 88.19 | 88.19 | 93.40 | 88.19 | -0.99% |
| Nov 5, 2025 | 89.07 | 89.07 | 89.07 | 94.33 | 89.07 | 0.69% |
| Nov 4, 2025 | 88.45 | 88.45 | 88.45 | 93.68 | 88.45 | -1.57% |
| Nov 3, 2025 | 89.86 | 89.86 | 89.86 | 95.17 | 89.86 | 0.31% |
| Oct 31, 2025 | 89.59 | 89.59 | 89.59 | 94.88 | 89.59 | -0.05% |
| Oct 30, 2025 | 89.63 | 89.63 | 89.63 | 94.93 | 89.63 | -1.35% |
| Oct 29, 2025 | 90.86 | 90.86 | 90.86 | 96.23 | 90.86 | 0.28% |
| Oct 28, 2025 | 90.61 | 90.61 | 90.61 | 95.96 | 90.61 | -0.04% |
| Oct 27, 2025 | 90.64 | 90.64 | 90.64 | 96.00 | 90.64 | 1.06% |
| Oct 24, 2025 | 89.69 | 89.69 | 89.69 | 94.99 | 89.69 | 1.04% |
| Oct 23, 2025 | 88.76 | 88.76 | 88.76 | 94.01 | 88.76 | 0.65% |
| Oct 22, 2025 | 88.19 | 88.19 | 88.19 | 93.40 | 88.19 | -0.59% |
| Oct 21, 2025 | 88.71 | 88.71 | 88.71 | 93.95 | 88.71 | -0.37% |
| Oct 20, 2025 | 89.04 | 89.04 | 89.04 | 94.30 | 89.04 | 1.02% |
| Oct 17, 2025 | 88.14 | 88.14 | 88.14 | 93.35 | 88.14 | 0.18% |
| Oct 16, 2025 | 87.98 | 87.98 | 87.98 | 93.18 | 87.98 | -0.28% |
| Oct 15, 2025 | 88.23 | 88.23 | 88.23 | 93.44 | 88.23 | 0.46% |
| Oct 14, 2025 | 87.82 | 87.82 | 87.82 | 93.01 | 87.82 | -0.16% |
| Oct 13, 2025 | 87.96 | 87.96 | 87.96 | 93.16 | 87.96 | 2.12% |