American Funds Fundamental Investors® Class R-5E (RFNHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.78
+0.15 (0.15%)
At close: Apr 27, 2026
RFNHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | 0.15% |
| Apr 24, 2026 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | 0.80% |
| Apr 23, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.41% |
| Apr 22, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 1.47% |
| Apr 21, 2026 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | -0.84% |
| Apr 20, 2026 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -0.31% |
| Apr 17, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 1.27% |
| Apr 16, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | -0.18% |
| Apr 15, 2026 | 96.89 | 96.89 | 96.89 | 96.89 | 96.89 | 0.63% |
| Apr 14, 2026 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 1.46% |
| Apr 13, 2026 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 1.39% |
| Apr 10, 2026 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 0.20% |
| Apr 9, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.39% |
| Apr 8, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 3.27% |
| Apr 7, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 0.42% |
| Apr 6, 2026 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | 0.66% |
| Apr 2, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -0.07% |
| Apr 1, 2026 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 0.88% |
| Mar 31, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 2.96% |
| Mar 30, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | -0.63% |
| Mar 27, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.66% |
| Mar 26, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -2.19% |
| Mar 25, 2026 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | 0.54% |
| Mar 24, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -0.42% |
| Mar 23, 2026 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 0.98% |
| Mar 20, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -1.90% |
| Mar 19, 2026 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | -0.44% |
| Mar 18, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | -1.76% |
| Mar 17, 2026 | 92.61 | 92.61 | 92.61 | 92.61 | 92.40 | 0.38% |
| Mar 16, 2026 | 92.26 | 92.26 | 92.26 | 92.26 | 92.05 | 1.36% |
| Mar 13, 2026 | 91.02 | 91.02 | 91.02 | 91.02 | 90.81 | -0.61% |
| Mar 12, 2026 | 91.58 | 91.58 | 91.58 | 91.58 | 91.37 | -1.74% |
| Mar 11, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 92.99 | -0.09% |
| Mar 10, 2026 | 93.28 | 93.28 | 93.28 | 93.28 | 93.07 | 0.03% |
| Mar 9, 2026 | 93.25 | 93.25 | 93.25 | 93.25 | 93.04 | 0.94% |
| Mar 6, 2026 | 92.38 | 92.38 | 92.38 | 92.38 | 92.17 | -1.42% |
| Mar 5, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | 93.50 | -0.49% |
| Mar 4, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 93.96 | 0.75% |
| Mar 3, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.26 | -1.93% |
| Mar 2, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.10 | -0.18% |
| Feb 27, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.26 | -0.52% |
| Feb 26, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.76 | -0.15% |
| Feb 25, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 95.90 | 1.04% |
| Feb 24, 2026 | 95.13 | 95.13 | 95.13 | 95.13 | 94.92 | 0.89% |
| Feb 23, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.08 | -1.28% |
| Feb 20, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.29 | 0.96% |
| Feb 19, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.39 | -0.07% |
| Feb 18, 2026 | 94.67 | 94.67 | 94.67 | 94.67 | 94.46 | 0.69% |
| Feb 17, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 93.81 | 0.04% |
| Feb 13, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.77 | 0.02% |
| Feb 12, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.75 | -1.26% |
| Feb 11, 2026 | 95.16 | 95.16 | 95.16 | 95.16 | 94.95 | 0.11% |
| Feb 10, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 94.85 | -0.47% |
| Feb 9, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.29 | 0.58% |
| Feb 6, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.75 | 2.55% |
| Feb 5, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.39 | -1.30% |
| Feb 4, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.61 | -0.60% |
| Feb 3, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.18 | -1.19% |
| Feb 2, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.31 | 0.38% |
| Jan 30, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 94.96 | -1.17% |
| Jan 29, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.08 | 0.03% |
| Jan 28, 2026 | 96.27 | 96.27 | 96.27 | 96.27 | 96.05 | 0.26% |
| Jan 27, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 95.80 | 0.74% |
| Jan 26, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.10 | 0.28% |
| Jan 23, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 94.83 | 0.19% |
| Jan 22, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.65 | 0.35% |
| Jan 21, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.32 | 1.13% |
| Jan 20, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.26 | -2.04% |
| Jan 16, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.20 | 0.40% |
| Jan 15, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 94.83 | 0.52% |
| Jan 14, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.34 | -0.31% |
| Jan 13, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.63 | -0.23% |
| Jan 12, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 94.85 | 0.28% |
| Jan 9, 2026 | 94.79 | 94.79 | 94.79 | 94.79 | 94.58 | 1.14% |
| Jan 8, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.51 | -0.21% |
| Jan 7, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.71 | -0.41% |
| Jan 6, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 94.10 | 1.04% |
| Jan 5, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.13 | 0.83% |
| Jan 2, 2026 | 92.57 | 92.57 | 92.57 | 92.57 | 92.36 | 1.03% |
| Dec 31, 2025 | 91.63 | 91.63 | 91.63 | 91.63 | 91.42 | -0.70% |
| Dec 30, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.07 | -0.03% |
| Dec 29, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 92.10 | -0.06% |
| Dec 26, 2025 | 92.37 | 92.37 | 92.37 | 92.37 | 92.16 | 0.13% |
| Dec 24, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.04 | 0.39% |
| Dec 23, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | 91.68 | 0.54% |
| Dec 22, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.19 | 0.91% |
| Dec 19, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.38 | 1.05% |
| Dec 18, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.44 | 1.12% |
| Dec 17, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.45 | -6.98% |
| Dec 16, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 89.55 | -0.45% |
| Dec 15, 2025 | 95.73 | 95.73 | 95.73 | 95.73 | 89.95 | -0.45% |
| Dec 12, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 90.36 | -1.84% |
| Dec 11, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 92.05 | 0.21% |
| Dec 10, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 91.85 | 0.89% |
| Dec 9, 2025 | 96.89 | 96.89 | 96.89 | 96.89 | 91.04 | 0.08% |
| Dec 8, 2025 | 96.81 | 96.81 | 96.81 | 96.81 | 90.97 | 0.19% |
| Dec 5, 2025 | 96.63 | 96.63 | 96.63 | 96.63 | 90.80 | 0.27% |
| Dec 4, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 90.55 | - |
| Dec 3, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 90.55 | 0.21% |
| Dec 2, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 90.37 | 0.20% |