American Funds Fundamental Invs R5E (RFNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.63
+0.26 (0.27%)
At close: Dec 5, 2025
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | 0.27% |
| Dec 4, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
| Dec 3, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 0.21% |
| Dec 2, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 0.20% |
| Dec 1, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -1.00% |
| Nov 28, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 0.74% |
| Nov 26, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.94% |
| Nov 25, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 1.38% |
| Nov 24, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 1.92% |
| Nov 21, 2025 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | 0.74% |
| Nov 20, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | -1.69% |
| Nov 19, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 0.33% |
| Nov 18, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -0.73% |
| Nov 17, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | -0.73% |
| Nov 14, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -0.02% |
| Nov 13, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -1.93% |
| Nov 12, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | 0.24% |
| Nov 11, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -0.06% |
| Nov 10, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 1.66% |
| Nov 7, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.30% |
| Nov 6, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -0.98% |
| Nov 5, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.69% |
| Nov 4, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -1.55% |
| Nov 3, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 0.31% |
| Oct 31, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -0.05% |
| Oct 30, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | -1.34% |
| Oct 29, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | 0.28% |
| Oct 28, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -0.04% |
| Oct 27, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 1.08% |
| Oct 24, 2025 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 1.04% |
| Oct 23, 2025 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | 0.66% |
| Oct 22, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -0.58% |
| Oct 21, 2025 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | -0.37% |
| Oct 20, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 1.03% |
| Oct 17, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.17% |
| Oct 16, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.27% |
| Oct 15, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 0.46% |
| Oct 14, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -0.16% |
| Oct 13, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 2.12% |
| Oct 10, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | -2.62% |
| Oct 9, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -0.44% |
| Oct 8, 2025 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | 0.71% |
| Oct 7, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -0.51% |
| Oct 6, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 0.20% |
| Oct 3, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.18% |
| Oct 2, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 0.36% |
| Oct 1, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 0.68% |
| Sep 30, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 0.23% |
| Sep 29, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 0.33% |
| Sep 26, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | 0.44% |
| Sep 25, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | -0.81% |
| Sep 24, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -0.51% |
| Sep 23, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | -0.17% |
| Sep 22, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.16% |
| Sep 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.02% |
| Sep 18, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 0.68% |
| Sep 17, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | -0.68% |
| Sep 16, 2025 | 93.29 | 93.29 | 93.29 | 93.49 | 93.29 | 0.01% |
| Sep 15, 2025 | 93.28 | 93.28 | 93.28 | 93.48 | 93.28 | 0.45% |
| Sep 12, 2025 | 92.86 | 92.86 | 92.86 | 93.06 | 92.86 | -0.15% |
| Sep 11, 2025 | 93.00 | 93.00 | 93.00 | 93.20 | 93.00 | 0.73% |
| Sep 10, 2025 | 92.32 | 92.32 | 92.32 | 92.52 | 92.32 | 1.03% |
| Sep 9, 2025 | 91.38 | 91.38 | 91.38 | 91.58 | 91.38 | 0.23% |
| Sep 8, 2025 | 91.17 | 91.17 | 91.17 | 91.37 | 91.17 | 0.48% |
| Sep 5, 2025 | 90.73 | 90.73 | 90.73 | 90.93 | 90.73 | 0.55% |
| Sep 4, 2025 | 90.23 | 90.23 | 90.23 | 90.43 | 90.23 | 0.80% |
| Sep 3, 2025 | 89.51 | 89.51 | 89.51 | 89.71 | 89.51 | 0.17% |
| Sep 2, 2025 | 89.36 | 89.36 | 89.36 | 89.56 | 89.36 | -0.58% |
| Aug 29, 2025 | 89.88 | 89.88 | 89.88 | 90.08 | 89.88 | -0.65% |
| Aug 28, 2025 | 90.47 | 90.47 | 90.47 | 90.67 | 90.47 | 0.60% |
| Aug 27, 2025 | 89.93 | 89.93 | 89.93 | 90.13 | 89.93 | 0.13% |
| Aug 26, 2025 | 89.81 | 89.81 | 89.81 | 90.01 | 89.81 | 0.40% |
| Aug 25, 2025 | 89.45 | 89.45 | 89.45 | 89.65 | 89.45 | -0.51% |
| Aug 22, 2025 | 89.91 | 89.91 | 89.91 | 90.11 | 89.91 | 1.56% |
| Aug 21, 2025 | 88.54 | 88.54 | 88.54 | 88.73 | 88.54 | -0.27% |
| Aug 20, 2025 | 88.78 | 88.78 | 88.78 | 88.97 | 88.78 | -0.31% |
| Aug 19, 2025 | 89.06 | 89.06 | 89.06 | 89.25 | 89.05 | -0.82% |
| Aug 18, 2025 | 89.79 | 89.79 | 89.79 | 89.99 | 89.79 | 0.13% |
| Aug 15, 2025 | 89.67 | 89.67 | 89.67 | 89.87 | 89.67 | -0.39% |
| Aug 14, 2025 | 90.02 | 90.02 | 90.02 | 90.22 | 90.02 | -0.13% |
| Aug 13, 2025 | 90.14 | 90.14 | 90.14 | 90.34 | 90.14 | 0.03% |
| Aug 12, 2025 | 90.11 | 90.11 | 90.11 | 90.31 | 90.11 | 1.35% |
| Aug 11, 2025 | 88.92 | 88.92 | 88.92 | 89.11 | 88.92 | -0.08% |
| Aug 8, 2025 | 88.99 | 88.99 | 88.99 | 89.18 | 88.99 | 0.36% |
| Aug 7, 2025 | 88.67 | 88.67 | 88.67 | 88.86 | 88.67 | 0.03% |
| Aug 6, 2025 | 88.64 | 88.64 | 88.64 | 88.83 | 88.64 | 0.57% |
| Aug 5, 2025 | 88.14 | 88.14 | 88.14 | 88.33 | 88.14 | -0.91% |
| Aug 4, 2025 | 88.95 | 88.95 | 88.95 | 89.14 | 88.95 | 1.76% |
| Aug 1, 2025 | 87.41 | 87.41 | 87.41 | 87.60 | 87.41 | -1.76% |
| Jul 31, 2025 | 88.98 | 88.98 | 88.98 | 89.17 | 88.98 | -0.23% |
| Jul 30, 2025 | 89.19 | 89.19 | 89.19 | 89.38 | 89.18 | 0.15% |
| Jul 29, 2025 | 89.06 | 89.06 | 89.06 | 89.25 | 89.05 | -0.29% |
| Jul 28, 2025 | 89.31 | 89.31 | 89.31 | 89.51 | 89.31 | -0.19% |
| Jul 25, 2025 | 89.48 | 89.48 | 89.48 | 89.68 | 89.48 | 0.31% |
| Jul 24, 2025 | 89.21 | 89.21 | 89.21 | 89.40 | 89.20 | 0.02% |
| Jul 23, 2025 | 89.19 | 89.19 | 89.19 | 89.38 | 89.18 | 0.99% |
| Jul 22, 2025 | 88.31 | 88.31 | 88.31 | 88.50 | 88.31 | -0.48% |
| Jul 21, 2025 | 88.74 | 88.74 | 88.74 | 88.93 | 88.74 | 0.07% |
| Jul 18, 2025 | 88.68 | 88.68 | 88.68 | 88.87 | 88.68 | -0.22% |
| Jul 17, 2025 | 88.88 | 88.88 | 88.88 | 89.07 | 88.88 | 0.36% |