American Funds Fundamental Invs R2 (RFNBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.88
+0.26 (0.27%)
At close: Dec 5, 2025
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 0.27% |
| Dec 4, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
| Dec 3, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 0.21% |
| Dec 2, 2025 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 0.19% |
| Dec 1, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | -1.00% |
| Nov 28, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.72% |
| Nov 26, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.94% |
| Nov 25, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 1.38% |
| Nov 24, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 1.90% |
| Nov 21, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | 0.75% |
| Nov 20, 2025 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | -1.69% |
| Nov 19, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 0.33% |
| Nov 18, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | -0.72% |
| Nov 17, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | -0.74% |
| Nov 14, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | -0.03% |
| Nov 13, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | -1.93% |
| Nov 12, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.23% |
| Nov 11, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | -0.05% |
| Nov 10, 2025 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 1.65% |
| Nov 7, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | 0.30% |
| Nov 6, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.99% |
| Nov 5, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.69% |
| Nov 4, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | -1.57% |
| Nov 3, 2025 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 0.31% |
| Oct 31, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.05% |
| Oct 30, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | -1.35% |
| Oct 29, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 0.28% |
| Oct 28, 2025 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -0.04% |
| Oct 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.06% |
| Oct 24, 2025 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 1.04% |
| Oct 23, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 0.65% |
| Oct 22, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.59% |
| Oct 21, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -0.37% |
| Oct 20, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1.02% |
| Oct 17, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.18% |
| Oct 16, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.28% |
| Oct 15, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.46% |
| Oct 14, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -0.16% |
| Oct 13, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 2.12% |
| Oct 10, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | -2.63% |
| Oct 9, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -0.45% |
| Oct 8, 2025 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.71% |
| Oct 7, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | -0.50% |
| Oct 6, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.19% |
| Oct 3, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.17% |
| Oct 2, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.35% |
| Oct 1, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 0.69% |
| Sep 30, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 0.21% |
| Sep 29, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 0.33% |
| Sep 26, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 0.46% |
| Sep 25, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.81% |
| Sep 24, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -0.53% |
| Sep 23, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | -0.17% |
| Sep 22, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.16% |
| Sep 19, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.01% |
| Sep 18, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 0.67% |
| Sep 17, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | -0.46% |
| Sep 16, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 0.01% |
| Sep 15, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 0.44% |
| Sep 12, 2025 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | -0.15% |
| Sep 11, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 0.73% |
| Sep 10, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.02% |
| Sep 9, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | 0.23% |
| Sep 8, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | 0.48% |
| Sep 5, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | 0.56% |
| Sep 4, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 0.79% |
| Sep 3, 2025 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | 0.17% |
| Sep 2, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.58% |
| Aug 29, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.66% |
| Aug 28, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.59% |
| Aug 27, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.13% |
| Aug 26, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.39% |
| Aug 25, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | -0.51% |
| Aug 22, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 1.56% |
| Aug 21, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | -0.27% |
| Aug 20, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.33% |
| Aug 19, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | -0.82% |
| Aug 18, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.12% |
| Aug 15, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | -0.39% |
| Aug 14, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.13% |
| Aug 13, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.02% |
| Aug 12, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 1.36% |
| Aug 11, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -0.09% |
| Aug 8, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.35% |
| Aug 7, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 0.05% |
| Aug 6, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 0.56% |
| Aug 5, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | -0.91% |
| Aug 4, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 1.76% |
| Aug 1, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.77% |
| Jul 31, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | -0.24% |
| Jul 30, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.15% |
| Jul 29, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.29% |
| Jul 28, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -0.20% |
| Jul 25, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 0.30% |
| Jul 24, 2025 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.03% |
| Jul 23, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.98% |
| Jul 22, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.48% |
| Jul 21, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.06% |
| Jul 18, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.23% |
| Jul 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.35% |