American Funds Fundamental Investors® Class R-3 (RFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
97.90
-0.78 (-0.79%)
Apr 28, 2026, 4:00 PM EST
RFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | - | - |
| Apr 27, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 0.14% |
| Apr 24, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 0.80% |
| Apr 23, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | -0.42% |
| Apr 22, 2026 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 1.47% |
| Apr 21, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -0.83% |
| Apr 20, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -0.32% |
| Apr 17, 2026 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | 1.26% |
| Apr 16, 2026 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -0.17% |
| Apr 15, 2026 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.62% |
| Apr 14, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 1.47% |
| Apr 13, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 1.39% |
| Apr 10, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.20% |
| Apr 9, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 0.39% |
| Apr 8, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 3.27% |
| Apr 7, 2026 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 0.42% |
| Apr 6, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.66% |
| Apr 2, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.08% |
| Apr 1, 2026 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 0.88% |
| Mar 31, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 2.96% |
| Mar 30, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | -0.64% |
| Mar 27, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -1.65% |
| Mar 26, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -2.21% |
| Mar 25, 2026 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | 0.54% |
| Mar 24, 2026 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | -0.42% |
| Mar 23, 2026 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | 0.98% |
| Mar 20, 2026 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | -1.91% |
| Mar 19, 2026 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -0.44% |
| Mar 18, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | -1.62% |
| Mar 17, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 92.36 | 0.37% |
| Mar 16, 2026 | 92.11 | 92.11 | 92.11 | 92.11 | 92.02 | 1.36% |
| Mar 13, 2026 | 90.87 | 90.87 | 90.87 | 90.87 | 90.78 | -0.61% |
| Mar 12, 2026 | 91.43 | 91.43 | 91.43 | 91.43 | 91.34 | -1.74% |
| Mar 11, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 92.96 | -0.09% |
| Mar 10, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.04 | 0.03% |
| Mar 9, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.01 | 0.93% |
| Mar 6, 2026 | 92.24 | 92.24 | 92.24 | 92.24 | 92.15 | -1.42% |
| Mar 5, 2026 | 93.57 | 93.57 | 93.57 | 93.57 | 93.48 | -0.49% |
| Mar 4, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 93.94 | 0.75% |
| Mar 3, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 93.24 | -1.93% |
| Mar 2, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.08 | -0.19% |
| Feb 27, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.26 | -0.51% |
| Feb 26, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.75 | -0.16% |
| Feb 25, 2026 | 95.99 | 95.99 | 95.99 | 95.99 | 95.90 | 1.04% |
| Feb 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.91 | 0.89% |
| Feb 23, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.07 | -1.28% |
| Feb 20, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.29 | 0.95% |
| Feb 19, 2026 | 94.48 | 94.48 | 94.48 | 94.48 | 94.39 | -0.06% |
| Feb 18, 2026 | 94.54 | 94.54 | 94.54 | 94.54 | 94.45 | 0.69% |
| Feb 17, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.80 | 0.02% |
| Feb 13, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.78 | 0.02% |
| Feb 12, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.76 | -1.25% |
| Feb 11, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 94.95 | 0.09% |
| Feb 10, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.86 | -0.47% |
| Feb 9, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.31 | 0.57% |
| Feb 6, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.77 | 2.56% |
| Feb 5, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | 92.40 | -1.31% |
| Feb 4, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.63 | -0.60% |
| Feb 3, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.20 | -1.19% |
| Feb 2, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.34 | 0.38% |
| Jan 30, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 94.98 | -1.17% |
| Jan 29, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.11 | 0.03% |
| Jan 28, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 96.08 | 0.25% |
| Jan 27, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.84 | 0.76% |
| Jan 26, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.12 | 0.27% |
| Jan 23, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.86 | 0.19% |
| Jan 22, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.68 | 0.35% |
| Jan 21, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.35 | 1.14% |
| Jan 20, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.29 | -2.06% |
| Jan 16, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.25 | 0.40% |
| Jan 15, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.87 | 0.52% |
| Jan 14, 2026 | 94.47 | 94.47 | 94.47 | 94.47 | 94.38 | -0.32% |
| Jan 13, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.68 | -0.23% |
| Jan 12, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.90 | 0.29% |
| Jan 9, 2026 | 94.72 | 94.72 | 94.72 | 94.72 | 94.63 | 1.14% |
| Jan 8, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.56 | -0.21% |
| Jan 7, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.76 | -0.41% |
| Jan 6, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.15 | 1.04% |
| Jan 5, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | 93.18 | 0.82% |
| Jan 2, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.42 | 1.02% |
| Dec 31, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.49 | -0.70% |
| Dec 30, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.14 | -0.02% |
| Dec 29, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.16 | -0.08% |
| Dec 26, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.23 | 0.13% |
| Dec 24, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.11 | 0.39% |
| Dec 23, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.75 | 0.54% |
| Dec 22, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.26 | 0.91% |
| Dec 19, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.44 | 1.04% |
| Dec 18, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.51 | 1.12% |
| Dec 17, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.52 | -6.86% |
| Dec 16, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 89.63 | -0.45% |
| Dec 15, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 90.03 | -0.45% |
| Dec 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 90.44 | -1.84% |
| Dec 11, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 92.13 | 0.20% |
| Dec 10, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 91.94 | 0.90% |
| Dec 9, 2025 | 96.73 | 96.73 | 96.73 | 96.73 | 91.12 | 0.08% |
| Dec 8, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 91.05 | 0.18% |
| Dec 5, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 90.89 | 0.27% |
| Dec 4, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 90.64 | -0.01% |
| Dec 3, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 90.65 | 0.22% |