Australia markets closed

American Funds Fundamental Invs R1 (RFNAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
69.75-0.25 (-0.36%)
At close: 08:00PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202369.7569.7569.7569.7569.75-
04 Dec 202370.0070.0070.0070.0070.00-
01 Dec 202370.4270.4270.4270.4270.42-
30 Nov 202369.8769.8769.8769.8769.87-
29 Nov 202369.5769.5769.5769.5769.57-
28 Nov 202369.5569.5569.5569.5569.55-
27 Nov 202369.5869.5869.5869.5869.58-
24 Nov 202369.8869.8869.8869.8869.88-
22 Nov 202369.7169.7169.7169.7169.71-
21 Nov 202369.4169.4169.4169.4169.41-
20 Nov 202369.6769.6769.6769.6769.67-
17 Nov 202369.0969.0969.0969.0969.09-
16 Nov 202368.8268.8268.8268.8268.82-
15 Nov 202368.9368.9368.9368.9368.93-
14 Nov 202368.8368.8368.8368.8368.83-
13 Nov 202367.4667.4667.4667.4667.46-
10 Nov 202367.5067.5067.5067.5067.50-
09 Nov 202366.5366.5366.5366.5366.53-
08 Nov 202366.8266.8266.8266.8266.82-
07 Nov 202366.7766.7766.7766.7766.77-
06 Nov 202366.6566.6566.6566.6566.65-
03 Nov 202366.5866.5866.5866.5866.58-
02 Nov 202365.9465.9465.9465.9465.94-
01 Nov 202364.6964.6964.6964.6964.69-
31 Oct 202364.0164.0164.0164.0164.01-
30 Oct 202363.7363.7363.7363.7363.73-
27 Oct 202363.0663.0663.0663.0663.06-
26 Oct 202363.3563.3563.3563.3563.35-
25 Oct 202364.1564.1564.1564.1564.15-
24 Oct 202365.0365.0365.0365.0365.03-
23 Oct 202364.5864.5864.5864.5864.58-
20 Oct 202364.6664.6664.6664.6664.66-
19 Oct 202365.3465.3465.3465.3465.34-
18 Oct 202366.0066.0066.0066.0066.00-
17 Oct 202366.8966.8966.8966.8966.89-
16 Oct 202366.7266.7266.7266.7266.72-
13 Oct 202365.9765.9765.9765.9765.97-
12 Oct 202366.3366.3366.3366.3366.33-
11 Oct 202366.6666.6666.6666.6666.66-
10 Oct 202366.3366.3366.3366.3366.33-
09 Oct 202365.8165.8165.8165.8165.81-
06 Oct 202365.4665.4665.4665.4665.46-
05 Oct 202364.6264.6264.6264.6264.62-
04 Oct 202364.5764.5764.5764.5764.57-
03 Oct 202364.1364.1364.1364.1364.13-
02 Oct 202365.1165.1165.1165.1165.11-
29 Sept 202365.3765.3765.3765.3765.37-
28 Sept 202365.5865.5865.5865.5865.58-
27 Sept 202365.0765.0765.0765.0765.07-
26 Sept 202364.9864.9864.9864.9864.98-
25 Sept 202365.8865.8865.8865.8865.88-
22 Sept 202365.7165.7165.7165.7165.71-
21 Sept 202365.7665.7665.7665.7665.76-
20 Sept 202366.8966.8966.8966.8966.89-
19 Sept 202367.4167.4167.4167.4167.41-
18 Sept 202367.6267.6267.6267.6267.62-
15 Sept 202367.6467.6467.6467.6467.64-
14 Sept 202368.3468.3468.3468.3468.34-
13 Sept 202367.7967.7967.7967.7967.79-
13 Sept 20230.036 Dividend
12 Sept 202367.8567.8567.8567.8567.81-
11 Sept 202368.1668.1668.1668.1668.12-
08 Sept 202367.8467.8467.8467.8467.80-
07 Sept 202367.7567.7567.7567.7567.71-
06 Sept 202367.9067.9067.9067.9067.86-
05 Sept 202368.1368.1368.1368.1368.09-
01 Sept 202368.5668.5668.5668.5668.52-
31 Aug 202368.6168.6168.6168.6168.57-
30 Aug 202368.6568.6568.6568.6568.61-
29 Aug 202368.4968.4968.4968.4968.45-
28 Aug 202367.4867.4867.4867.4867.44-
25 Aug 202366.9866.9866.9866.9866.94-
24 Aug 202366.6366.6366.6366.6366.59-
23 Aug 202367.7067.7067.7067.7067.66-
22 Aug 202366.9666.9666.9666.9666.92-
21 Aug 202367.1167.1167.1167.1167.07-
18 Aug 202366.6566.6566.6566.6566.61-
17 Aug 202366.5266.5266.5266.5266.48-
16 Aug 202367.1167.1167.1167.1167.07-
15 Aug 202367.5367.5367.5367.5367.49-
14 Aug 202368.4068.4068.4068.4068.36-
11 Aug 202368.1368.1368.1368.1368.09-
10 Aug 202368.4068.4068.4068.4068.36-
09 Aug 202368.4868.4868.4868.4868.44-
08 Aug 202368.9068.9068.9068.9068.86-
07 Aug 202369.2269.2269.2269.2269.18-
04 Aug 202368.4568.4568.4568.4568.41-
03 Aug 202368.6068.6068.6068.6068.56-
02 Aug 202368.7468.7468.7468.7468.70-
01 Aug 202369.8069.8069.8069.8069.76-
31 July 202369.8569.8569.8569.8569.81-
28 July 202369.7569.7569.7569.7569.71-
27 July 202369.0869.0869.0869.0869.04-
26 July 202369.2869.2869.2869.2869.24-
25 July 202369.4369.4369.4369.4369.39-
24 July 202369.1069.1069.1069.1069.06-
21 July 202368.9868.9868.9868.9868.94-
20 July 202368.9668.9668.9668.9668.92-
19 July 202369.4769.4769.4769.4769.43-
18 July 202369.3669.3669.3669.3669.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...