American Funds Fundamental Investors® Class R-6 (RFNGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
99.10
+0.15 (0.15%)
At close: Apr 27, 2026
RFNGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 0.15% |
| Apr 24, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 0.79% |
| Apr 23, 2026 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | -0.42% |
| Apr 22, 2026 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | 1.47% |
| Apr 21, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -0.84% |
| Apr 20, 2026 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | -0.30% |
| Apr 17, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | 1.26% |
| Apr 16, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -0.16% |
| Apr 15, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 0.63% |
| Apr 14, 2026 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 1.46% |
| Apr 13, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.40% |
| Apr 10, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0.20% |
| Apr 9, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.39% |
| Apr 8, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 3.28% |
| Apr 7, 2026 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 0.42% |
| Apr 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.67% |
| Apr 2, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.07% |
| Apr 1, 2026 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.88% |
| Mar 31, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 2.96% |
| Mar 30, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.62% |
| Mar 27, 2026 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | -1.66% |
| Mar 26, 2026 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | -2.20% |
| Mar 25, 2026 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | 0.52% |
| Mar 24, 2026 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | -0.41% |
| Mar 23, 2026 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.98% |
| Mar 20, 2026 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -1.90% |
| Mar 19, 2026 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | -0.44% |
| Mar 18, 2026 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | -1.79% |
| Mar 17, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.69 | 0.38% |
| Mar 16, 2026 | 92.58 | 92.58 | 92.58 | 92.58 | 92.34 | 1.37% |
| Mar 13, 2026 | 91.33 | 91.33 | 91.33 | 91.33 | 91.09 | -0.62% |
| Mar 12, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.66 | -1.73% |
| Mar 11, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.27 | -0.09% |
| Mar 10, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.35 | 0.03% |
| Mar 9, 2026 | 93.57 | 93.57 | 93.57 | 93.57 | 93.32 | 0.94% |
| Mar 6, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.46 | -1.41% |
| Mar 5, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 93.78 | -0.49% |
| Mar 4, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 94.24 | 0.75% |
| Mar 3, 2026 | 93.79 | 93.79 | 93.79 | 93.79 | 93.54 | -1.92% |
| Mar 2, 2026 | 95.63 | 95.63 | 95.63 | 95.63 | 95.38 | -0.19% |
| Feb 27, 2026 | 95.81 | 95.81 | 95.81 | 95.81 | 95.56 | -0.52% |
| Feb 26, 2026 | 96.31 | 96.31 | 96.31 | 96.31 | 96.06 | -0.15% |
| Feb 25, 2026 | 96.45 | 96.45 | 96.45 | 96.45 | 96.20 | 1.04% |
| Feb 24, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.21 | 0.90% |
| Feb 23, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.36 | -1.27% |
| Feb 20, 2026 | 95.83 | 95.83 | 95.83 | 95.83 | 95.58 | 0.96% |
| Feb 19, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.67 | -0.07% |
| Feb 18, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.74 | 0.70% |
| Feb 17, 2026 | 94.33 | 94.33 | 94.33 | 94.33 | 94.08 | 0.03% |
| Feb 13, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.05 | 0.02% |
| Feb 12, 2026 | 94.28 | 94.28 | 94.28 | 94.28 | 94.03 | -1.26% |
| Feb 11, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.23 | 0.10% |
| Feb 10, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.13 | -0.47% |
| Feb 9, 2026 | 95.83 | 95.83 | 95.83 | 95.83 | 95.58 | 0.58% |
| Feb 6, 2026 | 95.28 | 95.28 | 95.28 | 95.28 | 95.03 | 2.55% |
| Feb 5, 2026 | 92.91 | 92.91 | 92.91 | 92.91 | 92.67 | -1.30% |
| Feb 4, 2026 | 94.13 | 94.13 | 94.13 | 94.13 | 93.88 | -0.61% |
| Feb 3, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.46 | -1.19% |
| Feb 2, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.60 | 0.39% |
| Jan 30, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.23 | -1.18% |
| Jan 29, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.37 | 0.04% |
| Jan 28, 2026 | 96.58 | 96.58 | 96.58 | 96.58 | 96.33 | 0.25% |
| Jan 27, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.09 | 0.75% |
| Jan 26, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.37 | 0.28% |
| Jan 23, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.10 | 0.19% |
| Jan 22, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 94.92 | 0.35% |
| Jan 21, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.59 | 1.14% |
| Jan 20, 2026 | 93.77 | 93.77 | 93.77 | 93.77 | 93.52 | -2.05% |
| Jan 16, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.48 | 0.40% |
| Jan 15, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.10 | 0.53% |
| Jan 14, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.60 | -0.32% |
| Jan 13, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 94.90 | -0.23% |
| Jan 12, 2026 | 95.37 | 95.37 | 95.37 | 95.37 | 95.12 | 0.28% |
| Jan 9, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 94.85 | 1.15% |
| Jan 8, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 93.77 | -0.21% |
| Jan 7, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 93.97 | -0.41% |
| Jan 6, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.36 | 1.05% |
| Jan 5, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.38 | 0.82% |
| Jan 2, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.63 | 1.02% |
| Dec 31, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 91.69 | -0.70% |
| Dec 30, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.34 | -0.02% |
| Dec 29, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.36 | -0.06% |
| Dec 26, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.42 | 0.13% |
| Dec 24, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.30 | 0.39% |
| Dec 23, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 91.94 | 0.53% |
| Dec 22, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.45 | 0.91% |
| Dec 19, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 90.62 | 1.05% |
| Dec 18, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 89.68 | 1.11% |
| Dec 17, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.70 | -7.00% |
| Dec 16, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 89.80 | -0.44% |
| Dec 15, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 90.19 | -0.45% |
| Dec 12, 2025 | 96.47 | 96.47 | 96.47 | 96.47 | 90.60 | -1.84% |
| Dec 11, 2025 | 98.28 | 98.28 | 98.28 | 98.28 | 92.30 | 0.20% |
| Dec 10, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 92.11 | 0.89% |
| Dec 9, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 91.29 | 0.08% |
| Dec 8, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 91.22 | 0.19% |
| Dec 5, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 91.05 | 0.28% |
| Dec 4, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 90.79 | -0.01% |
| Dec 3, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 90.80 | 0.22% |
| Dec 2, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 90.61 | 0.20% |