American Funds Fundamental Investors® Class R-3 (RFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.57
-0.46 (-0.49%)
Mar 6, 2026, 8:07 AM EST
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -1.42% |
| Mar 5, 2026 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | -0.49% |
| Mar 4, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 0.75% |
| Mar 3, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | -1.93% |
| Mar 2, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | -0.19% |
| Feb 27, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | -0.51% |
| Feb 26, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.16% |
| Feb 25, 2026 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 1.04% |
| Feb 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.89% |
| Feb 23, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -1.28% |
| Feb 20, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 0.95% |
| Feb 19, 2026 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | -0.06% |
| Feb 18, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | 0.69% |
| Feb 17, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0.02% |
| Feb 13, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.02% |
| Feb 12, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -1.25% |
| Feb 11, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.09% |
| Feb 10, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | -0.47% |
| Feb 9, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.57% |
| Feb 6, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 2.56% |
| Feb 5, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | -1.31% |
| Feb 4, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.60% |
| Feb 3, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -1.19% |
| Feb 2, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 0.38% |
| Jan 30, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | -1.17% |
| Jan 29, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.03% |
| Jan 28, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 0.25% |
| Jan 27, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 0.76% |
| Jan 26, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.27% |
| Jan 23, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.19% |
| Jan 22, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | 0.35% |
| Jan 21, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 1.14% |
| Jan 20, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | -2.06% |
| Jan 16, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.40% |
| Jan 15, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 0.52% |
| Jan 14, 2026 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | -0.32% |
| Jan 13, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | -0.23% |
| Jan 12, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.29% |
| Jan 9, 2026 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | 1.14% |
| Jan 8, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -0.21% |
| Jan 7, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -0.41% |
| Jan 6, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 1.04% |
| Jan 5, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 0.82% |
| Jan 2, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | 1.02% |
| Dec 31, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -0.70% |
| Dec 30, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | -0.02% |
| Dec 29, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -0.08% |
| Dec 26, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 0.13% |
| Dec 24, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.39% |
| Dec 23, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 0.54% |
| Dec 22, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 0.91% |
| Dec 19, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | 1.04% |
| Dec 18, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 1.12% |
| Dec 17, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | -6.86% |
| Dec 16, 2025 | 89.78 | 89.78 | 89.78 | 95.14 | 89.78 | -0.45% |
| Dec 15, 2025 | 90.19 | 90.19 | 90.19 | 95.57 | 90.19 | -0.45% |
| Dec 12, 2025 | 90.59 | 90.59 | 90.59 | 96.00 | 90.59 | -1.84% |
| Dec 11, 2025 | 92.29 | 92.29 | 92.29 | 97.80 | 92.29 | 0.20% |
| Dec 10, 2025 | 92.10 | 92.10 | 92.10 | 97.60 | 92.10 | 0.90% |
| Dec 9, 2025 | 91.28 | 91.28 | 91.28 | 96.73 | 91.28 | 0.08% |
| Dec 8, 2025 | 91.21 | 91.21 | 91.21 | 96.65 | 91.21 | 0.18% |
| Dec 5, 2025 | 91.05 | 91.05 | 91.05 | 96.48 | 91.05 | 0.27% |
| Dec 4, 2025 | 90.80 | 90.80 | 90.80 | 96.22 | 90.80 | -0.01% |
| Dec 3, 2025 | 90.81 | 90.81 | 90.81 | 96.23 | 90.81 | 0.22% |
| Dec 2, 2025 | 90.61 | 90.61 | 90.61 | 96.02 | 90.61 | 0.19% |
| Dec 1, 2025 | 90.44 | 90.44 | 90.44 | 95.84 | 90.44 | -1.00% |
| Nov 28, 2025 | 91.36 | 91.36 | 91.36 | 96.81 | 91.36 | 0.73% |
| Nov 26, 2025 | 90.70 | 90.70 | 90.70 | 96.11 | 90.70 | 0.95% |
| Nov 25, 2025 | 89.85 | 89.85 | 89.85 | 95.21 | 89.85 | 1.38% |
| Nov 24, 2025 | 88.62 | 88.62 | 88.62 | 93.91 | 88.62 | 1.91% |
| Nov 21, 2025 | 86.96 | 86.96 | 86.96 | 92.15 | 86.96 | 0.74% |
| Nov 20, 2025 | 86.32 | 86.32 | 86.32 | 91.47 | 86.32 | -1.68% |
| Nov 19, 2025 | 87.79 | 87.79 | 87.79 | 93.03 | 87.79 | 0.32% |
| Nov 18, 2025 | 87.51 | 87.51 | 87.51 | 92.73 | 87.51 | -0.73% |
| Nov 17, 2025 | 88.15 | 88.15 | 88.15 | 93.41 | 88.15 | -0.73% |
| Nov 14, 2025 | 88.80 | 88.80 | 88.80 | 94.10 | 88.80 | -0.02% |
| Nov 13, 2025 | 88.82 | 88.82 | 88.82 | 94.12 | 88.82 | -1.93% |
| Nov 12, 2025 | 90.56 | 90.56 | 90.56 | 95.97 | 90.56 | 0.23% |
| Nov 11, 2025 | 90.36 | 90.36 | 90.36 | 95.75 | 90.36 | -0.05% |
| Nov 10, 2025 | 90.40 | 90.40 | 90.40 | 95.80 | 90.40 | 1.66% |
| Nov 7, 2025 | 88.93 | 88.93 | 88.93 | 94.24 | 88.93 | 0.30% |
| Nov 6, 2025 | 88.67 | 88.67 | 88.67 | 93.96 | 88.67 | -0.98% |
| Nov 5, 2025 | 89.55 | 89.55 | 89.55 | 94.89 | 89.55 | 0.69% |
| Nov 4, 2025 | 88.93 | 88.93 | 88.93 | 94.24 | 88.93 | -1.56% |
| Nov 3, 2025 | 90.34 | 90.34 | 90.34 | 95.73 | 90.34 | 0.30% |
| Oct 31, 2025 | 90.06 | 90.06 | 90.06 | 95.44 | 90.06 | -0.05% |
| Oct 30, 2025 | 90.11 | 90.11 | 90.11 | 95.49 | 90.11 | -1.34% |
| Oct 29, 2025 | 91.34 | 91.34 | 91.34 | 96.79 | 91.34 | 0.28% |
| Oct 28, 2025 | 91.08 | 91.08 | 91.08 | 96.52 | 91.08 | -0.04% |
| Oct 27, 2025 | 91.12 | 91.12 | 91.12 | 96.56 | 91.12 | 1.07% |
| Oct 24, 2025 | 90.16 | 90.16 | 90.16 | 95.54 | 90.16 | 1.04% |
| Oct 23, 2025 | 89.23 | 89.23 | 89.23 | 94.56 | 89.23 | 0.66% |
| Oct 22, 2025 | 88.65 | 88.65 | 88.65 | 93.94 | 88.65 | -0.59% |
| Oct 21, 2025 | 89.18 | 89.18 | 89.18 | 94.50 | 89.18 | -0.36% |
| Oct 20, 2025 | 89.50 | 89.50 | 89.50 | 94.84 | 89.50 | 1.02% |
| Oct 17, 2025 | 88.59 | 88.59 | 88.59 | 93.88 | 88.59 | 0.17% |
| Oct 16, 2025 | 88.44 | 88.44 | 88.44 | 93.72 | 88.44 | -0.27% |
| Oct 15, 2025 | 88.68 | 88.68 | 88.68 | 93.97 | 88.68 | 0.46% |
| Oct 14, 2025 | 88.27 | 88.27 | 88.27 | 93.54 | 88.27 | -0.16% |
| Oct 13, 2025 | 88.41 | 88.41 | 88.41 | 93.69 | 88.41 | 2.11% |