American Funds Fundamental Invs R3 - RFNCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 06, 2025	88.73	88.73	88.73	88.73	88.73
August 05, 2025	88.23	88.23	88.23	88.23	88.23
August 04, 2025	89.05	89.05	89.05	89.05	89.05
August 01, 2025	87.5	87.5	87.5	87.5	87.5
July 31, 2025	89.08	89.08	89.08	89.08	89.08
July 30, 2025	89.29	89.29	89.29	89.29	89.29
July 29, 2025	89.16	89.16	89.16	89.16	89.16
July 28, 2025	89.42	89.42	89.42	89.42	89.42
July 25, 2025	89.59	89.59	89.59	89.59	89.59
July 24, 2025	89.32	89.32	89.32	89.32	89.32
July 23, 2025	89.29	89.29	89.29	89.29	89.29
July 22, 2025	88.42	88.42	88.42	88.42	88.42
July 21, 2025	88.85	88.85	88.85	88.85	88.85
July 18, 2025	88.8	88.8	88.8	88.8	88.8
July 17, 2025	89	89	89	89	89
July 16, 2025	88.68	88.68	88.68	88.68	88.68
July 15, 2025	88.33	88.33	88.33	88.33	88.33
July 14, 2025	88.62	88.62	88.62	88.62	88.62
July 11, 2025	88.34	88.34	88.34	88.34	88.34
July 10, 2025	88.58	88.58	88.58	88.58	88.58
July 09, 2025	88.2	88.2	88.2	88.2	88.2
July 08, 2025	87.57	87.57	87.57	87.57	87.57
July 07, 2025	87.63	87.63	87.63	87.63	87.63
July 03, 2025	88.18	88.18	88.18	88.18	88.18
July 02, 2025	87.38	87.38	87.38	87.38	87.38
July 01, 2025	87.05	87.05	87.05	87.05	87.05
June 30, 2025	87.54	87.54	87.54	87.54	87.54
June 27, 2025	87.06	87.06	87.06	87.06	87.06
June 26, 2025	86.6	86.6	86.6	86.6	86.6
June 25, 2025	85.73	85.73	85.73	85.73	85.73
June 24, 2025	84.55	84.55	84.55	84.55	84.55
June 23, 2025	84.55	84.55	84.55	84.55	84.55
June 20, 2025	83.97	83.97	83.97	83.97	83.97
June 18, 2025	84.14	84.14	84.14	84.14	84.14
June 17, 2025	84.16	84.16	84.16	84.16	84.16
June 16, 2025	84.74	84.74	84.74	84.74	84.74
June 13, 2025	83.99	83.99	83.99	83.99	83.99
June 12, 2025	84.93	84.93	84.93	84.93	84.93
June 11, 2025	84.73	84.73	84.73	84.73	84.73
June 10, 2025	86.32	86.32	86.32	86.32	86.32
June 09, 2025	86.06	86.06	86.06	86.06	86.06
June 06, 2025	86.04	86.04	86.04	86.04	86.04
June 05, 2025	85.52	85.52	85.52	85.52	85.52
June 04, 2025	85.45	85.45	85.45	85.45	85.45
June 03, 2025	85.26	85.26	85.26	85.26	85.26
June 02, 2025	84.76	84.76	84.76	84.76	84.76
May 30, 2025	84.18	84.18	84.18	84.18	84.18
May 29, 2025	84.14	84.14	84.14	84.14	84.14
May 28, 2025	83.87	83.87	83.87	83.87	83.87
May 27, 2025	84.16	84.16	84.16	84.16	84.16
May 23, 2025	82.6	82.6	82.6	82.6	82.6
May 22, 2025	82.88	82.88	82.88	82.88	82.88
May 21, 2025	82.87	82.87	82.87	82.87	82.87
May 20, 2025	84.04	84.04	84.04	84.04	84.04
May 19, 2025	84.23	84.23	84.23	84.23	84.23
May 16, 2025	83.8	83.8	83.8	83.8	83.8
May 15, 2025	83.29	83.29	83.29	83.29	83.29
May 14, 2025	83.09	83.09	83.09	83.09	83.09
May 13, 2025	83.1	83.1	83.1	83.1	83.1
May 12, 2025	82.48	82.48	82.48	82.48	82.48

American Funds Fundamental Invs R3 (RFNCX) NASDAQ