American Funds Fundamental Investors® Class R-6 (RFNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
92.70
-1.33 (-1.41%)
At close: Mar 6, 2026
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -1.41% |
| Mar 5, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -0.49% |
| Mar 4, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | 0.75% |
| Mar 3, 2026 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | -1.92% |
| Mar 2, 2026 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | -0.19% |
| Feb 27, 2026 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | -0.52% |
| Feb 26, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | -0.15% |
| Feb 25, 2026 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 1.04% |
| Feb 24, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 0.90% |
| Feb 23, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -1.27% |
| Feb 20, 2026 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | 0.96% |
| Feb 19, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | -0.07% |
| Feb 18, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.70% |
| Feb 17, 2026 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.03% |
| Feb 13, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 0.02% |
| Feb 12, 2026 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -1.26% |
| Feb 11, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | 0.10% |
| Feb 10, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -0.47% |
| Feb 9, 2026 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | 0.58% |
| Feb 6, 2026 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 2.55% |
| Feb 5, 2026 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | -1.30% |
| Feb 4, 2026 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | -0.61% |
| Feb 3, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | -1.19% |
| Feb 2, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 0.39% |
| Jan 30, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | -1.18% |
| Jan 29, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 0.04% |
| Jan 28, 2026 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 0.25% |
| Jan 27, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | 0.75% |
| Jan 26, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 0.28% |
| Jan 23, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 0.19% |
| Jan 22, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 0.35% |
| Jan 21, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 1.14% |
| Jan 20, 2026 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | -2.05% |
| Jan 16, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | 0.40% |
| Jan 15, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 0.53% |
| Jan 14, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | -0.32% |
| Jan 13, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -0.23% |
| Jan 12, 2026 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 0.28% |
| Jan 9, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 1.15% |
| Jan 8, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | -0.21% |
| Jan 7, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -0.41% |
| Jan 6, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | 1.05% |
| Jan 5, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 0.82% |
| Jan 2, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 1.02% |
| Dec 31, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | -0.70% |
| Dec 30, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | -0.02% |
| Dec 29, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.06% |
| Dec 26, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 0.13% |
| Dec 24, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 0.39% |
| Dec 23, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 0.53% |
| Dec 22, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | 0.91% |
| Dec 19, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | 1.05% |
| Dec 18, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 1.11% |
| Dec 17, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | -7.00% |
| Dec 16, 2025 | 90.10 | 90.10 | 90.10 | 95.62 | 90.10 | -0.44% |
| Dec 15, 2025 | 90.50 | 90.50 | 90.50 | 96.04 | 90.50 | -0.45% |
| Dec 12, 2025 | 90.90 | 90.90 | 90.90 | 96.47 | 90.90 | -1.84% |
| Dec 11, 2025 | 92.61 | 92.61 | 92.61 | 98.28 | 92.61 | 0.20% |
| Dec 10, 2025 | 92.42 | 92.42 | 92.42 | 98.08 | 92.42 | 0.89% |
| Dec 9, 2025 | 91.60 | 91.60 | 91.60 | 97.21 | 91.60 | 0.08% |
| Dec 8, 2025 | 91.53 | 91.53 | 91.53 | 97.13 | 91.53 | 0.19% |
| Dec 5, 2025 | 91.36 | 91.36 | 91.36 | 96.95 | 91.36 | 0.28% |
| Dec 4, 2025 | 91.10 | 91.10 | 91.10 | 96.68 | 91.10 | -0.01% |
| Dec 3, 2025 | 91.11 | 91.11 | 91.11 | 96.69 | 91.11 | 0.22% |
| Dec 2, 2025 | 90.91 | 90.91 | 90.91 | 96.48 | 90.91 | 0.20% |
| Dec 1, 2025 | 90.74 | 90.74 | 90.74 | 96.29 | 90.73 | -1.00% |
| Nov 28, 2025 | 91.65 | 91.65 | 91.65 | 97.26 | 91.65 | 0.74% |
| Nov 26, 2025 | 90.98 | 90.98 | 90.98 | 96.55 | 90.98 | 0.94% |
| Nov 25, 2025 | 90.13 | 90.13 | 90.13 | 95.65 | 90.13 | 1.39% |
| Nov 24, 2025 | 88.90 | 88.90 | 88.90 | 94.34 | 88.90 | 1.91% |
| Nov 21, 2025 | 87.23 | 87.23 | 87.23 | 92.57 | 87.23 | 0.74% |
| Nov 20, 2025 | 86.59 | 86.59 | 86.59 | 91.89 | 86.59 | -1.68% |
| Nov 19, 2025 | 88.07 | 88.07 | 88.07 | 93.46 | 88.07 | 0.33% |
| Nov 18, 2025 | 87.78 | 87.78 | 87.78 | 93.15 | 87.78 | -0.72% |
| Nov 17, 2025 | 88.42 | 88.42 | 88.42 | 93.83 | 88.42 | -0.73% |
| Nov 14, 2025 | 89.07 | 89.07 | 89.07 | 94.52 | 89.07 | -0.02% |
| Nov 13, 2025 | 89.09 | 89.09 | 89.09 | 94.54 | 89.09 | -1.93% |
| Nov 12, 2025 | 90.84 | 90.84 | 90.84 | 96.40 | 90.84 | 0.24% |
| Nov 11, 2025 | 90.62 | 90.62 | 90.62 | 96.17 | 90.62 | -0.05% |
| Nov 10, 2025 | 90.67 | 90.67 | 90.67 | 96.22 | 90.67 | 1.67% |
| Nov 7, 2025 | 89.18 | 89.18 | 89.18 | 94.64 | 89.18 | 0.30% |
| Nov 6, 2025 | 88.92 | 88.92 | 88.92 | 94.36 | 88.92 | -0.99% |
| Nov 5, 2025 | 89.80 | 89.80 | 89.80 | 95.30 | 89.80 | 0.70% |
| Nov 4, 2025 | 89.18 | 89.18 | 89.18 | 94.64 | 89.18 | -1.56% |
| Nov 3, 2025 | 90.59 | 90.59 | 90.59 | 96.14 | 90.59 | 0.31% |
| Oct 31, 2025 | 90.31 | 90.31 | 90.31 | 95.84 | 90.31 | -0.05% |
| Oct 30, 2025 | 90.36 | 90.36 | 90.36 | 95.89 | 90.36 | -1.35% |
| Oct 29, 2025 | 91.59 | 91.59 | 91.59 | 97.20 | 91.59 | 0.28% |
| Oct 28, 2025 | 91.34 | 91.34 | 91.34 | 96.93 | 91.34 | -0.03% |
| Oct 27, 2025 | 91.37 | 91.37 | 91.37 | 96.96 | 91.37 | 1.07% |
| Oct 24, 2025 | 90.40 | 90.40 | 90.40 | 95.93 | 90.40 | 1.04% |
| Oct 23, 2025 | 89.46 | 89.46 | 89.46 | 94.94 | 89.46 | 0.66% |
| Oct 22, 2025 | 88.88 | 88.88 | 88.88 | 94.32 | 88.88 | -0.59% |
| Oct 21, 2025 | 89.41 | 89.41 | 89.41 | 94.88 | 89.41 | -0.36% |
| Oct 20, 2025 | 89.73 | 89.73 | 89.73 | 95.22 | 89.73 | 1.03% |
| Oct 17, 2025 | 88.81 | 88.81 | 88.81 | 94.25 | 88.81 | 0.17% |
| Oct 16, 2025 | 88.66 | 88.66 | 88.66 | 94.09 | 88.66 | -0.26% |
| Oct 15, 2025 | 88.90 | 88.90 | 88.90 | 94.34 | 88.90 | 0.46% |
| Oct 14, 2025 | 88.49 | 88.49 | 88.49 | 93.91 | 88.49 | -0.16% |
| Oct 13, 2025 | 88.63 | 88.63 | 88.63 | 94.06 | 88.63 | 2.13% |