RFNAX - American Funds Fundamental Investors Class R-1

Nasdaq - Nasdaq Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 2023------
05 June 202365.4865.4865.4865.4865.48-
02 June 202365.7365.7365.7365.7365.73-
01 June 202364.7264.7264.7264.7264.72-
31 May 202364.1764.1764.1764.1764.17-
30 May 202364.5564.5564.5564.5564.55-
26 May 202364.8964.8964.8964.8964.89-
25 May 202363.7563.7563.7563.7563.75-
24 May 202363.4663.4663.4663.4663.46-
23 May 202363.9963.9963.9963.9963.99-
22 May 202364.7564.7564.7564.7564.75-
19 May 202364.6964.6964.6964.6964.69-
18 May 202364.7364.7364.7364.7364.73-
17 May 202364.2164.2164.2164.2164.21-
16 May 202363.5163.5163.5163.5163.51-
15 May 202364.0164.0164.0164.0164.01-
12 May 202363.6163.6163.6163.6163.61-
11 May 202363.6763.6763.6763.6763.67-
10 May 202363.8463.8463.8463.8463.84-
09 May 202363.7063.7063.7063.7063.70-
08 May 202363.8463.8463.8463.8463.84-
05 May 202363.7863.7863.7863.7863.78-
04 May 202362.7462.7462.7462.7462.74-
03 May 202363.2963.2963.2963.2963.29-
02 May 202363.5463.5463.5463.5463.54-
01 May 202364.3364.3364.3364.3364.33-
28 Apr 202364.3764.3764.3764.3764.37-
27 Apr 202363.8263.8263.8263.8263.82-
26 Apr 202362.8262.8262.8262.8262.82-
25 Apr 202363.0663.0663.0663.0663.06-
24 Apr 202363.9663.9663.9663.9663.96-
21 Apr 202363.9163.9163.9163.9163.91-
20 Apr 202363.8463.8463.8463.8463.84-
19 Apr 202364.1064.1064.1064.1064.10-
18 Apr 202364.2964.2964.2964.2964.29-
17 Apr 202364.0964.0964.0964.0964.09-
14 Apr 202363.9763.9763.9763.9763.97-
13 Apr 202364.2064.2064.2064.2064.20-
12 Apr 202363.4163.4163.4163.4163.41-
11 Apr 202363.5763.5763.5763.5763.57-
10 Apr 202363.2963.2963.2963.2963.29-
06 Apr 202363.0863.0863.0863.0863.08-
05 Apr 202362.9462.9462.9462.9462.94-
04 Apr 202363.1963.1963.1963.1963.19-
03 Apr 202363.6463.6463.6463.6463.64-
31 Mar 202363.2863.2863.2863.2863.28-
30 Mar 202362.5762.5762.5762.5762.57-
29 Mar 202362.1962.1962.1962.1962.19-
28 Mar 202361.4061.4061.4061.4061.40-
27 Mar 202361.3961.3961.3961.3961.39-
24 Mar 202361.1861.1861.1861.1861.18-
23 Mar 202361.0561.0561.0561.0561.05-
22 Mar 202360.8860.8860.8860.8860.88-
21 Mar 202361.7161.7161.7161.7161.71-
20 Mar 202360.9560.9560.9560.9560.95-
17 Mar 202360.3660.3660.3660.3660.36-
16 Mar 202360.9760.9760.9760.9760.97-
15 Mar 202360.0060.0060.0060.0060.00-
15 Mar 20230.052 Dividend
14 Mar 202360.9660.9660.9660.9660.91-
13 Mar 202360.0160.0160.0160.0159.96-
10 Mar 202360.3260.3260.3260.3260.27-
09 Mar 202361.4161.4161.4161.4161.36-
08 Mar 202362.4962.4962.4962.4962.44-
07 Mar 202362.3762.3762.3762.3762.32-
06 Mar 202363.3463.3463.3463.3463.29-
03 Mar 202363.5163.5163.5163.5163.46-
02 Mar 202362.4962.4962.4962.4962.44-
01 Mar 202362.0562.0562.0562.0562.00-
28 Feb 202361.9861.9861.9861.9861.93-
27 Feb 202362.0662.0662.0662.0662.01-
24 Feb 202361.7361.7361.7361.7361.68-
23 Feb 202362.3662.3662.3662.3662.31-
22 Feb 202362.1162.1162.1162.1162.06-
21 Feb 202362.2462.2462.2462.2462.19-
17 Feb 202363.4163.4163.4163.4163.36-
16 Feb 202363.6363.6363.6363.6363.58-
15 Feb 202364.4064.4064.4064.4064.35-
14 Feb 202364.2464.2464.2464.2464.19-
13 Feb 202364.2464.2464.2464.2464.19-
10 Feb 202363.5463.5463.5463.5463.49-
09 Feb 202363.5163.5163.5163.5163.46-
08 Feb 202364.0264.0264.0264.0263.97-
07 Feb 202364.6064.6064.6064.6064.54-
06 Feb 202363.8363.8363.8363.8363.78-
03 Feb 202364.2664.2664.2664.2664.21-
02 Feb 202364.9964.9964.9964.9964.93-
01 Feb 202364.4264.4264.4264.4264.37-
31 Jan 202363.7963.7963.7963.7963.74-
30 Jan 202362.9662.9662.9662.9662.91-
27 Jan 202363.6863.6863.6863.6863.63-
26 Jan 202363.7763.7763.7763.7763.72-
25 Jan 202363.2063.2063.2063.2063.15-
24 Jan 202363.0763.0763.0763.0763.02-
23 Jan 202363.1363.1363.1363.1363.08-
20 Jan 202362.5662.5662.5662.5662.51-
19 Jan 202361.5361.5361.5361.5361.48-
18 Jan 202361.8961.8961.8961.8961.84-
17 Jan 202362.6362.6362.6362.6362.58-
13 Jan 202362.8262.8262.8262.8262.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...