UK markets closed

American Funds Fundamental Invs R2E (RFEBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
75.01-0.68 (-0.90%)
At close: 06:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202475.6975.6975.6975.6975.69-
17 Apr 202475.9775.9775.9775.9775.97-
16 Apr 202476.3776.3776.3776.3776.37-
15 Apr 202476.3876.3876.3876.3876.38-
12 Apr 202477.3577.3577.3577.3577.35-
11 Apr 202478.7378.7378.7378.7378.73-
10 Apr 202478.2078.2078.2078.2078.20-
09 Apr 202478.8278.8278.8278.8278.82-
08 Apr 202478.8578.8578.8578.8578.85-
05 Apr 202478.7378.7378.7378.7378.73-
04 Apr 202477.8577.8577.8577.8577.85-
03 Apr 202478.8978.8978.8978.8978.89-
02 Apr 202478.4178.4178.4178.4178.41-
01 Apr 202479.0379.0379.0379.0379.03-
28 Mar 202478.9678.9678.9678.9678.96-
27 Mar 202479.0179.0179.0179.0179.01-
26 Mar 202478.5578.5578.5578.5578.55-
25 Mar 202478.7078.7078.7078.7078.70-
22 Mar 202478.6478.6478.6478.6478.64-
21 Mar 202478.9878.9878.9878.9878.98-
20 Mar 202478.2478.2478.2478.2478.24-
19 Mar 202477.3477.3477.3477.3477.34-
18 Mar 202477.0477.0477.0477.0477.04-
15 Mar 202476.6876.6876.6876.6876.68-
14 Mar 202477.1877.1877.1877.1877.18-
13 Mar 202477.3877.3877.3877.3877.38-
13 Mar 20240.081 Dividend
12 Mar 202477.5677.5677.5677.5677.48-
11 Mar 202476.8076.8076.8076.8076.72-
08 Mar 202477.0677.0677.0677.0676.98-
07 Mar 202477.7577.7577.7577.7577.67-
06 Mar 202476.6276.6276.6276.6276.54-
05 Mar 202476.0876.0876.0876.0876.00-
04 Mar 202477.0777.0777.0777.0776.99-
01 Mar 202476.9676.9676.9676.9676.88-
29 Feb 202475.8875.8875.8875.8875.80-
28 Feb 202475.4975.4975.4975.4975.41-
27 Feb 202475.6475.6475.6475.6475.56-
26 Feb 202475.5675.5675.5675.5675.48-
23 Feb 202475.6475.6475.6475.6475.56-
22 Feb 202475.7475.7475.7475.7475.66-
21 Feb 202474.1974.1974.1974.1974.11-
20 Feb 202474.1374.1374.1374.1374.05-
16 Feb 202474.5174.5174.5174.5174.43-
15 Feb 202474.7574.7574.7574.7574.67-
14 Feb 202474.1874.1874.1874.1874.10-
13 Feb 202473.3573.3573.3573.3573.27-
12 Feb 202474.5074.5074.5074.5074.42-
09 Feb 202474.5074.5074.5074.5074.42-
08 Feb 202474.0374.0374.0374.0373.95-
07 Feb 202473.7673.7673.7673.7673.68-
06 Feb 202473.1573.1573.1573.1573.07-
05 Feb 202473.0073.0073.0073.0072.92-
02 Feb 202473.3173.3173.3173.3173.23-
01 Feb 202472.6372.6372.6372.6372.55-
31 Jan 202471.7271.7271.7271.7271.65-
30 Jan 202472.7472.7472.7472.7472.66-
29 Jan 202472.8372.8372.8372.8372.75-
26 Jan 202472.2372.2372.2372.2372.15-
25 Jan 202472.2072.2072.2072.2072.12-
24 Jan 202471.9071.9071.9071.9071.82-
23 Jan 202471.6371.6371.6371.6371.56-
22 Jan 202471.5871.5871.5871.5871.51-
19 Jan 202471.4471.4471.4471.4471.37-
18 Jan 202470.6570.6570.6570.6570.58-
17 Jan 202470.0370.0370.0370.0369.96-
16 Jan 202470.4570.4570.4570.4570.38-
12 Jan 202470.8470.8470.8470.8470.77-
11 Jan 202470.7570.7570.7570.7570.68-
10 Jan 202470.7370.7370.7370.7370.66-
09 Jan 202470.4670.4670.4670.4670.39-
08 Jan 202470.6070.6070.6070.6070.53-
05 Jan 202469.7569.7569.7569.7569.68-
04 Jan 202469.7269.7269.7269.7269.65-
03 Jan 202469.7769.7769.7769.7769.70-
02 Jan 202470.4670.4670.4670.4670.39-
29 Dec 202370.9970.9970.9970.9970.92-
28 Dec 202371.2271.2271.2271.2271.15-
27 Dec 202371.2271.2271.2271.2271.15-
26 Dec 202371.0271.0271.0271.0270.95-
22 Dec 202370.6870.6870.6870.6870.61-
21 Dec 202370.4970.4970.4970.4970.42-
20 Dec 202369.6369.6369.6369.6369.56-
19 Dec 202370.7270.7270.7270.7270.65-
18 Dec 202370.2070.2070.2070.2070.13-
15 Dec 202369.8969.8969.8969.8969.82-
15 Dec 20230.246 Dividend
15 Dec 20232.657 Capital gain
14 Dec 202372.8672.8672.8672.8669.88-
13 Dec 202372.4172.4172.4172.4169.45-
12 Dec 202371.3571.3571.3571.3568.44-
11 Dec 202370.8770.8770.8770.8767.98-
08 Dec 202370.2470.2470.2470.2467.37-
07 Dec 202369.8369.8369.8369.8366.98-
06 Dec 202369.3569.3569.3569.3566.52-
05 Dec 202369.7469.7469.7469.7466.89-
04 Dec 202369.9869.9869.9869.9867.12-
01 Dec 202370.4070.4070.4070.4067.52-
30 Nov 202369.8669.8669.8669.8667.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...