American Funds Fundamental Investors® Class R-5 (RFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
99.20
+0.14 (0.14%)
At close: Apr 27, 2026
RFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.14% |
| Apr 24, 2026 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | 0.80% |
| Apr 23, 2026 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | -0.42% |
| Apr 22, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 1.47% |
| Apr 21, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -0.84% |
| Apr 20, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | -0.30% |
| Apr 17, 2026 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | 1.27% |
| Apr 16, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -0.16% |
| Apr 15, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.62% |
| Apr 14, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 1.47% |
| Apr 13, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 1.39% |
| Apr 10, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | 0.20% |
| Apr 9, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.39% |
| Apr 8, 2026 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 3.27% |
| Apr 7, 2026 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 0.43% |
| Apr 6, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 0.66% |
| Apr 2, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.07% |
| Apr 1, 2026 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | 0.88% |
| Mar 31, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 2.96% |
| Mar 30, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -0.62% |
| Mar 27, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | -1.65% |
| Mar 26, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -2.19% |
| Mar 25, 2026 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 0.52% |
| Mar 24, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | -0.41% |
| Mar 23, 2026 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | 0.97% |
| Mar 20, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -1.90% |
| Mar 19, 2026 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | -0.44% |
| Mar 18, 2026 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -1.77% |
| Mar 17, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 92.79 | 0.38% |
| Mar 16, 2026 | 92.67 | 92.67 | 92.67 | 92.67 | 92.44 | 1.37% |
| Mar 13, 2026 | 91.42 | 91.42 | 91.42 | 91.42 | 91.19 | -0.62% |
| Mar 12, 2026 | 91.99 | 91.99 | 91.99 | 91.99 | 91.76 | -1.74% |
| Mar 11, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.39 | -0.07% |
| Mar 10, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.46 | 0.03% |
| Mar 9, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.43 | 0.94% |
| Mar 6, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.56 | -1.41% |
| Mar 5, 2026 | 94.12 | 94.12 | 94.12 | 94.12 | 93.88 | -0.50% |
| Mar 4, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 94.35 | 0.76% |
| Mar 3, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.65 | -1.93% |
| Mar 2, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.49 | -0.19% |
| Feb 27, 2026 | 95.91 | 95.91 | 95.91 | 95.91 | 95.67 | -0.51% |
| Feb 26, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.16 | -0.16% |
| Feb 25, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.31 | 1.04% |
| Feb 24, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.32 | 0.90% |
| Feb 23, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.47 | -1.27% |
| Feb 20, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.69 | 0.96% |
| Feb 19, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 94.78 | -0.06% |
| Feb 18, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 94.84 | 0.69% |
| Feb 17, 2026 | 94.43 | 94.43 | 94.43 | 94.43 | 94.19 | 0.03% |
| Feb 13, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.16 | 0.03% |
| Feb 12, 2026 | 94.37 | 94.37 | 94.37 | 94.37 | 94.13 | -1.26% |
| Feb 11, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.33 | 0.09% |
| Feb 10, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.24 | -0.47% |
| Feb 9, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.69 | 0.58% |
| Feb 6, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.14 | 2.56% |
| Feb 5, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.77 | -1.31% |
| Feb 4, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | 93.99 | -0.60% |
| Feb 3, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.56 | -1.20% |
| Feb 2, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.71 | 0.39% |
| Jan 30, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.34 | -1.18% |
| Jan 29, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.48 | 0.04% |
| Jan 28, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.44 | 0.25% |
| Jan 27, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 96.20 | 0.75% |
| Jan 26, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.48 | 0.28% |
| Jan 23, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.21 | 0.19% |
| Jan 22, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.03 | 0.35% |
| Jan 21, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.70 | 1.14% |
| Jan 20, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.64 | -2.05% |
| Jan 16, 2026 | 95.83 | 95.83 | 95.83 | 95.83 | 95.59 | 0.40% |
| Jan 15, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.21 | 0.52% |
| Jan 14, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.72 | -0.30% |
| Jan 13, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.01 | -0.23% |
| Jan 12, 2026 | 95.47 | 95.47 | 95.47 | 95.47 | 95.23 | 0.28% |
| Jan 9, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 94.96 | 1.15% |
| Jan 8, 2026 | 94.12 | 94.12 | 94.12 | 94.12 | 93.88 | -0.21% |
| Jan 7, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.08 | -0.41% |
| Jan 6, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.47 | 1.03% |
| Jan 5, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.51 | 0.83% |
| Jan 2, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.74 | 1.02% |
| Dec 31, 2025 | 92.03 | 92.03 | 92.03 | 92.03 | 91.80 | -0.70% |
| Dec 30, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.45 | -0.02% |
| Dec 29, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.47 | -0.06% |
| Dec 26, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.53 | 0.13% |
| Dec 24, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.41 | 0.39% |
| Dec 23, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.05 | 0.53% |
| Dec 22, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.56 | 0.91% |
| Dec 19, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.73 | 1.04% |
| Dec 18, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 89.79 | 1.12% |
| Dec 17, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 88.80 | -6.99% |
| Dec 16, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 89.91 | -0.44% |
| Dec 15, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 90.31 | -0.45% |
| Dec 12, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 90.71 | -1.84% |
| Dec 11, 2025 | 98.37 | 98.37 | 98.37 | 98.37 | 92.41 | 0.20% |
| Dec 10, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | 92.22 | 0.89% |
| Dec 9, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 91.40 | 0.09% |
| Dec 8, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 91.32 | 0.18% |
| Dec 5, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 91.16 | 0.28% |
| Dec 4, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 90.91 | -0.01% |
| Dec 3, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 90.92 | 0.22% |
| Dec 2, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 90.72 | 0.20% |