American Funds Fundamental Investors® Class R-2 (RFNBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.04
+0.13 (0.13%)
At close: Apr 27, 2026
RFNBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | -0.80% |
| Apr 27, 2026 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 0.13% |
| Apr 24, 2026 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 0.80% |
| Apr 23, 2026 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | -0.42% |
| Apr 22, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 1.48% |
| Apr 21, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | -0.85% |
| Apr 20, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -0.31% |
| Apr 17, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 1.26% |
| Apr 16, 2026 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | -0.18% |
| Apr 15, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.63% |
| Apr 14, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 1.46% |
| Apr 13, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 1.39% |
| Apr 10, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.19% |
| Apr 9, 2026 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 0.39% |
| Apr 8, 2026 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | 3.26% |
| Apr 7, 2026 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | 0.43% |
| Apr 6, 2026 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 0.66% |
| Apr 2, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | -0.07% |
| Apr 1, 2026 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | 0.88% |
| Mar 31, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 2.94% |
| Mar 30, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | -0.63% |
| Mar 27, 2026 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | -1.65% |
| Mar 26, 2026 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -2.21% |
| Mar 25, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 0.53% |
| Mar 24, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -0.42% |
| Mar 23, 2026 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.96% |
| Mar 20, 2026 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | -1.90% |
| Mar 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.44% |
| Mar 18, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.54% |
| Mar 17, 2026 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | 0.37% |
| Mar 16, 2026 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | 1.36% |
| Mar 13, 2026 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | -0.62% |
| Mar 12, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -1.74% |
| Mar 11, 2026 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | -0.09% |
| Mar 10, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | 0.03% |
| Mar 9, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 0.93% |
| 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 | 94.53 | 94.53 | 94.53 | 94.53 | 89.19 | -0.44% |
| Dec 15, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 89.59 | -0.46% |
| Dec 12, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | 90.00 | -1.84% |
| Dec 11, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 91.69 | 0.21% |
| Dec 10, 2025 | 96.98 | 96.98 | 96.98 | 96.98 | 91.50 | 0.89% |
| Dec 9, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 90.69 | 0.08% |
| Dec 8, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 90.61 | 0.17% |
| Dec 5, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 90.46 | 0.27% |
| Dec 4, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 90.22 | - |
| Dec 3, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 90.22 | 0.21% |