American Funds Fundamental Investors® Class R-4 (RFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.11
+0.70 (0.75%)
At close: Mar 4, 2026
RFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | 0.75% |
| Mar 3, 2026 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -1.93% |
| Mar 2, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -0.19% |
| Feb 27, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | -0.51% |
| Feb 26, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -0.16% |
| Feb 25, 2026 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | 1.04% |
| Feb 24, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | 0.89% |
| Feb 23, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -1.28% |
| Feb 20, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 0.96% |
| Feb 19, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.06% |
| Feb 18, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 0.69% |
| Feb 17, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.03% |
| Feb 13, 2026 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 0.02% |
| Feb 12, 2026 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | -1.26% |
| Feb 11, 2026 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 0.09% |
| Feb 10, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -0.46% |
| Feb 9, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 0.57% |
| Feb 6, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 2.56% |
| Feb 5, 2026 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | -1.31% |
| Feb 4, 2026 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.60% |
| Feb 3, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -1.19% |
| Feb 2, 2026 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | 0.39% |
| Jan 30, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -1.18% |
| Jan 29, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 0.04% |
| Jan 28, 2026 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | 0.25% |
| Jan 27, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 0.75% |
| Jan 26, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 0.28% |
| Jan 23, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.19% |
| Jan 22, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0.35% |
| Jan 21, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | 1.13% |
| Jan 20, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | -2.05% |
| Jan 16, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | 0.41% |
| Jan 15, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.52% |
| Jan 14, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -0.32% |
| Jan 13, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | -0.23% |
| Jan 12, 2026 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | 0.28% |
| Jan 9, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 1.14% |
| Jan 8, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -0.21% |
| Jan 7, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | -0.41% |
| Jan 6, 2026 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 1.04% |
| Jan 5, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 0.83% |
| Jan 2, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 1.02% |
| Dec 31, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | -0.70% |
| Dec 30, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | -0.03% |
| Dec 29, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | -0.06% |
| Dec 26, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 0.13% |
| Dec 24, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | 0.39% |
| Dec 23, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | 0.54% |
| Dec 22, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 0.91% |
| Dec 19, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | 1.05% |
| Dec 18, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 1.12% |
| Dec 17, 2025 | 88.63 | 88.63 | 88.63 | 88.63 | 88.63 | -6.94% |
| Dec 16, 2025 | 89.81 | 89.81 | 89.81 | 95.24 | 89.81 | -0.44% |
| Dec 15, 2025 | 90.21 | 90.21 | 90.21 | 95.66 | 90.20 | -0.45% |
| Dec 12, 2025 | 90.61 | 90.61 | 90.61 | 96.09 | 90.61 | -1.84% |
| Dec 11, 2025 | 92.31 | 92.31 | 92.31 | 97.89 | 92.31 | 0.20% |
| Dec 10, 2025 | 92.12 | 92.12 | 92.12 | 97.69 | 92.12 | 0.90% |
| Dec 9, 2025 | 91.30 | 91.30 | 91.30 | 96.82 | 91.30 | 0.08% |
| Dec 8, 2025 | 91.22 | 91.22 | 91.22 | 96.74 | 91.22 | 0.18% |
| Dec 5, 2025 | 91.06 | 91.06 | 91.06 | 96.57 | 91.06 | 0.27% |
| Dec 4, 2025 | 90.82 | 90.82 | 90.82 | 96.31 | 90.82 | - |
| Dec 3, 2025 | 90.82 | 90.82 | 90.82 | 96.31 | 90.82 | 0.21% |
| Dec 2, 2025 | 90.63 | 90.63 | 90.63 | 96.11 | 90.63 | 0.20% |
| Dec 1, 2025 | 90.45 | 90.45 | 90.45 | 95.92 | 90.45 | -1.00% |
| Nov 28, 2025 | 91.37 | 91.37 | 91.37 | 96.89 | 91.36 | 0.73% |
| Nov 26, 2025 | 90.71 | 90.71 | 90.71 | 96.19 | 90.70 | 0.94% |
| Nov 25, 2025 | 89.86 | 89.86 | 89.86 | 95.29 | 89.86 | 1.39% |
| Nov 24, 2025 | 88.62 | 88.62 | 88.62 | 93.98 | 88.62 | 1.91% |
| Nov 21, 2025 | 86.96 | 86.96 | 86.96 | 92.22 | 86.96 | 0.74% |
| Nov 20, 2025 | 86.32 | 86.32 | 86.32 | 91.54 | 86.32 | -1.68% |
| Nov 19, 2025 | 87.79 | 87.79 | 87.79 | 93.10 | 87.79 | 0.32% |
| Nov 18, 2025 | 87.51 | 87.51 | 87.51 | 92.80 | 87.51 | -0.73% |
| Nov 17, 2025 | 88.15 | 88.15 | 88.15 | 93.48 | 88.15 | -0.73% |
| Nov 14, 2025 | 88.80 | 88.80 | 88.80 | 94.17 | 88.80 | -0.02% |
| Nov 13, 2025 | 88.82 | 88.82 | 88.82 | 94.19 | 88.82 | -1.93% |
| Nov 12, 2025 | 90.56 | 90.56 | 90.56 | 96.04 | 90.56 | 0.23% |
| Nov 11, 2025 | 90.36 | 90.36 | 90.36 | 95.82 | 90.36 | -0.05% |
| Nov 10, 2025 | 90.40 | 90.40 | 90.40 | 95.87 | 90.40 | 1.66% |
| Nov 7, 2025 | 88.92 | 88.92 | 88.92 | 94.30 | 88.92 | 0.30% |
| Nov 6, 2025 | 88.66 | 88.66 | 88.66 | 94.02 | 88.66 | -0.98% |
| Nov 5, 2025 | 89.54 | 89.54 | 89.54 | 94.95 | 89.54 | 0.69% |
| Nov 4, 2025 | 88.92 | 88.92 | 88.92 | 94.30 | 88.92 | -1.56% |
| Nov 3, 2025 | 90.33 | 90.33 | 90.33 | 95.79 | 90.33 | 0.30% |
| Oct 31, 2025 | 90.05 | 90.05 | 90.05 | 95.50 | 90.05 | -0.05% |
| Oct 30, 2025 | 90.10 | 90.10 | 90.10 | 95.55 | 90.10 | -1.34% |
| Oct 29, 2025 | 91.33 | 91.33 | 91.33 | 96.85 | 91.33 | 0.28% |
| Oct 28, 2025 | 91.07 | 91.07 | 91.07 | 96.58 | 91.07 | -0.03% |
| Oct 27, 2025 | 91.10 | 91.10 | 91.10 | 96.61 | 91.10 | 1.06% |
| Oct 24, 2025 | 90.15 | 90.15 | 90.15 | 95.60 | 90.15 | 1.05% |
| Oct 23, 2025 | 89.22 | 89.22 | 89.22 | 94.61 | 89.21 | 0.66% |
| Oct 22, 2025 | 88.63 | 88.63 | 88.63 | 93.99 | 88.63 | -0.59% |
| Oct 21, 2025 | 89.16 | 89.16 | 89.16 | 94.55 | 89.16 | -0.36% |
| Oct 20, 2025 | 89.48 | 89.48 | 89.48 | 94.89 | 89.48 | 1.02% |
| Oct 17, 2025 | 88.57 | 88.57 | 88.57 | 93.93 | 88.57 | 0.18% |
| Oct 16, 2025 | 88.41 | 88.41 | 88.41 | 93.76 | 88.41 | -0.28% |
| Oct 15, 2025 | 88.66 | 88.66 | 88.66 | 94.02 | 88.66 | 0.46% |
| Oct 14, 2025 | 88.25 | 88.25 | 88.25 | 93.59 | 88.25 | -0.15% |
| Oct 13, 2025 | 88.39 | 88.39 | 88.39 | 93.73 | 88.38 | 2.11% |
| Oct 10, 2025 | 86.56 | 86.56 | 86.56 | 91.79 | 86.56 | -2.62% |
| Oct 9, 2025 | 88.89 | 88.89 | 88.89 | 94.26 | 88.88 | -0.44% |