American Funds Fundamental Investors® Class R-5E (RFNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.71
-0.46 (-0.49%)
At close: Mar 5, 2026
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -0.49% |
| Mar 4, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.75% |
| Mar 3, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -1.93% |
| Mar 2, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.18% |
| Feb 27, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | -0.52% |
| Feb 26, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -0.15% |
| Feb 25, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 1.04% |
| Feb 24, 2026 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | 0.89% |
| Feb 23, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -1.28% |
| Feb 20, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.96% |
| Feb 19, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -0.07% |
| Feb 18, 2026 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | 0.69% |
| Feb 17, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 0.04% |
| Feb 13, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 0.02% |
| Feb 12, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -1.26% |
| Feb 11, 2026 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 0.11% |
| Feb 10, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -0.47% |
| Feb 9, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.58% |
| Feb 6, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 2.55% |
| Feb 5, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -1.30% |
| Feb 4, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -0.60% |
| Feb 3, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | -1.19% |
| Feb 2, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | 0.38% |
| Jan 30, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | -1.17% |
| Jan 29, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 0.03% |
| Jan 28, 2026 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | 0.26% |
| Jan 27, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 0.74% |
| Jan 26, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | 0.28% |
| Jan 23, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.19% |
| Jan 22, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.35% |
| Jan 21, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 1.13% |
| Jan 20, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -2.04% |
| Jan 16, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 0.40% |
| Jan 15, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.52% |
| Jan 14, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.31% |
| Jan 13, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | -0.23% |
| Jan 12, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.28% |
| Jan 9, 2026 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | 1.14% |
| Jan 8, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.21% |
| Jan 7, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -0.41% |
| Jan 6, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 1.04% |
| Jan 5, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.83% |
| Jan 2, 2026 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | 1.03% |
| Dec 31, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | -0.70% |
| Dec 30, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -0.03% |
| Dec 29, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | -0.06% |
| Dec 26, 2025 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | 0.13% |
| Dec 24, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.39% |
| Dec 23, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | 0.54% |
| Dec 22, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 0.91% |
| Dec 19, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 1.05% |
| Dec 18, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 1.12% |
| Dec 17, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -6.98% |
| Dec 16, 2025 | 89.82 | 89.82 | 89.82 | 95.30 | 89.82 | -0.45% |
| Dec 15, 2025 | 90.22 | 90.22 | 90.22 | 95.73 | 90.22 | -0.45% |
| Dec 12, 2025 | 90.63 | 90.63 | 90.63 | 96.16 | 90.63 | -1.84% |
| Dec 11, 2025 | 92.33 | 92.33 | 92.33 | 97.96 | 92.33 | 0.21% |
| Dec 10, 2025 | 92.13 | 92.13 | 92.13 | 97.75 | 92.13 | 0.89% |
| Dec 9, 2025 | 91.32 | 91.32 | 91.32 | 96.89 | 91.32 | 0.08% |
| Dec 8, 2025 | 91.24 | 91.24 | 91.24 | 96.81 | 91.24 | 0.19% |
| Dec 5, 2025 | 91.07 | 91.07 | 91.07 | 96.63 | 91.07 | 0.27% |
| Dec 4, 2025 | 90.83 | 90.83 | 90.83 | 96.37 | 90.83 | - |
| Dec 3, 2025 | 90.83 | 90.83 | 90.83 | 96.37 | 90.83 | 0.21% |
| Dec 2, 2025 | 90.64 | 90.64 | 90.64 | 96.17 | 90.64 | 0.20% |
| Dec 1, 2025 | 90.46 | 90.46 | 90.46 | 95.98 | 90.46 | -1.00% |
| Nov 28, 2025 | 91.37 | 91.37 | 91.37 | 96.95 | 91.37 | 0.74% |
| Nov 26, 2025 | 90.71 | 90.71 | 90.71 | 96.24 | 90.71 | 0.94% |
| Nov 25, 2025 | 89.86 | 89.86 | 89.86 | 95.34 | 89.86 | 1.38% |
| Nov 24, 2025 | 88.63 | 88.63 | 88.63 | 94.04 | 88.63 | 1.92% |
| Nov 21, 2025 | 86.96 | 86.96 | 86.96 | 92.27 | 86.96 | 0.74% |
| Nov 20, 2025 | 86.32 | 86.32 | 86.32 | 91.59 | 86.32 | -1.69% |
| Nov 19, 2025 | 87.80 | 87.80 | 87.80 | 93.16 | 87.80 | 0.33% |
| Nov 18, 2025 | 87.51 | 87.51 | 87.51 | 92.85 | 87.51 | -0.73% |
| Nov 17, 2025 | 88.15 | 88.15 | 88.15 | 93.53 | 88.15 | -0.73% |
| Nov 14, 2025 | 88.80 | 88.80 | 88.80 | 94.22 | 88.80 | -0.02% |
| Nov 13, 2025 | 88.82 | 88.82 | 88.82 | 94.24 | 88.82 | -1.93% |
| Nov 12, 2025 | 90.56 | 90.56 | 90.56 | 96.09 | 90.56 | 0.24% |
| Nov 11, 2025 | 90.35 | 90.35 | 90.35 | 95.86 | 90.35 | -0.06% |
| Nov 10, 2025 | 90.40 | 90.40 | 90.40 | 95.92 | 90.40 | 1.66% |
| Nov 7, 2025 | 88.92 | 88.92 | 88.92 | 94.35 | 88.92 | 0.30% |
| Nov 6, 2025 | 88.66 | 88.66 | 88.66 | 94.07 | 88.66 | -0.98% |
| Nov 5, 2025 | 89.54 | 89.54 | 89.54 | 95.00 | 89.54 | 0.69% |
| Nov 4, 2025 | 88.92 | 88.92 | 88.92 | 94.35 | 88.92 | -1.55% |
| Nov 3, 2025 | 90.33 | 90.33 | 90.33 | 95.84 | 90.33 | 0.31% |
| Oct 31, 2025 | 90.05 | 90.05 | 90.05 | 95.54 | 90.05 | -0.05% |
| Oct 30, 2025 | 90.09 | 90.09 | 90.09 | 95.59 | 90.09 | -1.34% |
| Oct 29, 2025 | 91.32 | 91.32 | 91.32 | 96.89 | 91.32 | 0.28% |
| Oct 28, 2025 | 91.06 | 91.06 | 91.06 | 96.62 | 91.06 | -0.04% |
| Oct 27, 2025 | 91.10 | 91.10 | 91.10 | 96.66 | 91.10 | 1.08% |
| Oct 24, 2025 | 90.13 | 90.13 | 90.13 | 95.63 | 90.13 | 1.04% |
| Oct 23, 2025 | 89.21 | 89.21 | 89.21 | 94.65 | 89.21 | 0.66% |
| Oct 22, 2025 | 88.62 | 88.62 | 88.62 | 94.03 | 88.62 | -0.58% |
| Oct 21, 2025 | 89.14 | 89.14 | 89.14 | 94.58 | 89.14 | -0.37% |
| Oct 20, 2025 | 89.47 | 89.47 | 89.47 | 94.93 | 89.47 | 1.03% |
| Oct 17, 2025 | 88.56 | 88.56 | 88.56 | 93.96 | 88.56 | 0.17% |
| Oct 16, 2025 | 88.41 | 88.41 | 88.41 | 93.80 | 88.41 | -0.27% |
| Oct 15, 2025 | 88.64 | 88.64 | 88.64 | 94.05 | 88.64 | 0.46% |
| Oct 14, 2025 | 88.24 | 88.24 | 88.24 | 93.62 | 88.24 | -0.16% |
| Oct 13, 2025 | 88.38 | 88.38 | 88.38 | 93.77 | 88.38 | 2.12% |
| Oct 10, 2025 | 86.54 | 86.54 | 86.54 | 91.82 | 86.54 | -2.62% |