American Funds Fundamental Invs R3 (RFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.48
+0.26 (0.27%)
At close: Dec 5, 2025
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 0.27% |
| Dec 4, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -0.01% |
| Dec 3, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 0.22% |
| Dec 2, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.19% |
| Dec 1, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -1.00% |
| Nov 28, 2025 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.73% |
| Nov 26, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 0.95% |
| Nov 25, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 1.38% |
| Nov 24, 2025 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | 1.91% |
| Nov 21, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.74% |
| Nov 20, 2025 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -1.68% |
| Nov 19, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | 0.32% |
| Nov 18, 2025 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | -0.73% |
| Nov 17, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -0.73% |
| Nov 14, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.02% |
| Nov 13, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -1.93% |
| Nov 12, 2025 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | 0.23% |
| Nov 11, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -0.05% |
| Nov 10, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 1.66% |
| Nov 7, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.30% |
| Nov 6, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -0.98% |
| Nov 5, 2025 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 0.69% |
| Nov 4, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -1.56% |
| Nov 3, 2025 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 0.30% |
| Oct 31, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -0.05% |
| Oct 30, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | -1.34% |
| Oct 29, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | 0.28% |
| Oct 28, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | -0.04% |
| Oct 27, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 1.07% |
| Oct 24, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 1.04% |
| Oct 23, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.66% |
| Oct 22, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -0.59% |
| Oct 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.36% |
| Oct 20, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 1.02% |
| Oct 17, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 0.17% |
| Oct 16, 2025 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.27% |
| Oct 15, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.46% |
| Oct 14, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | -0.16% |
| Oct 13, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | 2.11% |
| Oct 10, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -2.62% |
| Oct 9, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -0.44% |
| Oct 8, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.71% |
| Oct 7, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | -0.51% |
| Oct 6, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.20% |
| Oct 3, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.18% |
| Oct 2, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | 0.35% |
| Oct 1, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.68% |
| Sep 30, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 0.22% |
| Sep 29, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.33% |
| Sep 26, 2025 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.46% |
| Sep 25, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.81% |
| Sep 24, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.52% |
| Sep 23, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.17% |
| Sep 22, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.16% |
| Sep 19, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 0.02% |
| Sep 18, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 0.67% |
| Sep 17, 2025 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -0.57% |
| Sep 16, 2025 | 93.25 | 93.25 | 93.25 | 93.34 | 93.25 | 0.01% |
| Sep 15, 2025 | 93.24 | 93.24 | 93.24 | 93.33 | 93.24 | 0.45% |
| Sep 12, 2025 | 92.82 | 92.82 | 92.82 | 92.91 | 92.82 | -0.15% |
| Sep 11, 2025 | 92.96 | 92.96 | 92.96 | 93.05 | 92.96 | 0.74% |
| Sep 10, 2025 | 92.28 | 92.28 | 92.28 | 92.37 | 92.28 | 1.02% |
| Sep 9, 2025 | 91.35 | 91.35 | 91.35 | 91.44 | 91.35 | 0.23% |
| Sep 8, 2025 | 91.14 | 91.14 | 91.14 | 91.23 | 91.14 | 0.48% |
| Sep 5, 2025 | 90.70 | 90.70 | 90.70 | 90.79 | 90.70 | 0.55% |
| Sep 4, 2025 | 90.20 | 90.20 | 90.20 | 90.29 | 90.20 | 0.79% |
| Sep 3, 2025 | 89.49 | 89.49 | 89.49 | 89.58 | 89.49 | 0.17% |
| Sep 2, 2025 | 89.34 | 89.34 | 89.34 | 89.43 | 89.34 | -0.58% |
| Aug 29, 2025 | 89.86 | 89.86 | 89.86 | 89.95 | 89.86 | -0.65% |
| Aug 28, 2025 | 90.45 | 90.45 | 90.45 | 90.54 | 90.45 | 0.60% |
| Aug 27, 2025 | 89.91 | 89.91 | 89.91 | 90.00 | 89.91 | 0.13% |
| Aug 26, 2025 | 89.79 | 89.79 | 89.79 | 89.88 | 89.79 | 0.39% |
| Aug 25, 2025 | 89.44 | 89.44 | 89.44 | 89.53 | 89.44 | -0.51% |
| Aug 22, 2025 | 89.90 | 89.90 | 89.90 | 89.99 | 89.90 | 1.56% |
| Aug 21, 2025 | 88.52 | 88.52 | 88.52 | 88.61 | 88.52 | -0.27% |
| Aug 20, 2025 | 88.76 | 88.76 | 88.76 | 88.85 | 88.76 | -0.33% |
| Aug 19, 2025 | 89.05 | 89.05 | 89.05 | 89.14 | 89.05 | -0.82% |
| Aug 18, 2025 | 89.79 | 89.79 | 89.79 | 89.88 | 89.79 | 0.13% |
| Aug 15, 2025 | 89.67 | 89.67 | 89.67 | 89.76 | 89.67 | -0.39% |
| Aug 14, 2025 | 90.02 | 90.02 | 90.02 | 90.11 | 90.02 | -0.13% |
| Aug 13, 2025 | 90.14 | 90.14 | 90.14 | 90.23 | 90.14 | 0.03% |
| Aug 12, 2025 | 90.11 | 90.11 | 90.11 | 90.20 | 90.11 | 1.35% |
| Aug 11, 2025 | 88.91 | 88.91 | 88.91 | 89.00 | 88.91 | -0.08% |
| Aug 8, 2025 | 88.98 | 88.98 | 88.98 | 89.07 | 88.98 | 0.35% |
| Aug 7, 2025 | 88.67 | 88.67 | 88.67 | 88.76 | 88.67 | 0.03% |
| Aug 6, 2025 | 88.64 | 88.64 | 88.64 | 88.73 | 88.64 | 0.57% |
| Aug 5, 2025 | 88.15 | 88.15 | 88.15 | 88.23 | 88.14 | -0.92% |
| Aug 4, 2025 | 88.96 | 88.96 | 88.96 | 89.05 | 88.96 | 1.77% |
| Aug 1, 2025 | 87.42 | 87.42 | 87.42 | 87.50 | 87.42 | -1.77% |
| Jul 31, 2025 | 88.99 | 88.99 | 88.99 | 89.08 | 88.99 | -0.24% |
| Jul 30, 2025 | 89.20 | 89.20 | 89.20 | 89.29 | 89.20 | 0.15% |
| Jul 29, 2025 | 89.07 | 89.07 | 89.07 | 89.16 | 89.07 | -0.29% |
| Jul 28, 2025 | 89.33 | 89.33 | 89.33 | 89.42 | 89.33 | -0.19% |
| Jul 25, 2025 | 89.50 | 89.50 | 89.50 | 89.59 | 89.50 | 0.30% |
| Jul 24, 2025 | 89.23 | 89.23 | 89.23 | 89.32 | 89.23 | 0.03% |
| Jul 23, 2025 | 89.20 | 89.20 | 89.20 | 89.29 | 89.20 | 0.98% |
| Jul 22, 2025 | 88.34 | 88.34 | 88.34 | 88.42 | 88.33 | -0.48% |
| Jul 21, 2025 | 88.76 | 88.76 | 88.76 | 88.85 | 88.76 | 0.06% |
| Jul 18, 2025 | 88.71 | 88.71 | 88.71 | 88.80 | 88.71 | -0.22% |
| Jul 17, 2025 | 88.91 | 88.91 | 88.91 | 89.00 | 88.91 | 0.36% |