UK markets close in 2 hours 24 minutes

American Funds Fundamental Invs R2 (RFNBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
76.63-0.11 (-0.14%)
At close: 08:05AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202476.6376.6376.6376.6376.63-
23 Apr 202476.7476.7476.7476.7476.74-
22 Apr 202475.5475.5475.5475.5475.54-
19 Apr 202474.9374.9374.9374.9374.93-
18 Apr 202475.6175.6175.6175.6175.61-
17 Apr 202475.8975.8975.8975.8975.89-
16 Apr 202476.2976.2976.2976.2976.29-
15 Apr 202476.3076.3076.3076.3076.30-
12 Apr 202477.2777.2777.2777.2777.27-
11 Apr 202478.6578.6578.6578.6578.65-
10 Apr 202478.1278.1278.1278.1278.12-
09 Apr 202478.7578.7578.7578.7578.75-
08 Apr 202478.7778.7778.7778.7778.77-
05 Apr 202478.6578.6578.6578.6578.65-
04 Apr 202477.7777.7777.7777.7777.77-
03 Apr 202478.8178.8178.8178.8178.81-
02 Apr 202478.3378.3378.3378.3378.33-
01 Apr 202478.9578.9578.9578.9578.95-
28 Mar 202478.8978.8978.8978.8978.89-
27 Mar 202478.9478.9478.9478.9478.94-
26 Mar 202478.4878.4878.4878.4878.48-
25 Mar 202478.6378.6378.6378.6378.63-
22 Mar 202478.5878.5878.5878.5878.58-
21 Mar 202478.9178.9178.9178.9178.91-
20 Mar 202478.1778.1778.1778.1778.17-
19 Mar 202477.2777.2777.2777.2777.27-
18 Mar 202476.9776.9776.9776.9776.97-
15 Mar 202476.6276.6276.6276.6276.62-
14 Mar 202477.1277.1277.1277.1277.12-
13 Mar 202477.3277.3277.3277.3277.32-
13 Mar 20240.027 Dividend
12 Mar 202477.4577.4577.4577.4577.42-
11 Mar 202476.6976.6976.6976.6976.66-
08 Mar 202476.9576.9576.9576.9576.92-
07 Mar 202477.6477.6477.6477.6477.61-
06 Mar 202476.5276.5276.5276.5276.49-
05 Mar 202475.9775.9775.9775.9775.94-
04 Mar 202476.9776.9776.9776.9776.94-
01 Mar 202476.8576.8576.8576.8576.82-
29 Feb 202475.7875.7875.7875.7875.75-
28 Feb 202475.3975.3975.3975.3975.36-
27 Feb 202475.5475.5475.5475.5475.51-
26 Feb 202475.4675.4675.4675.4675.43-
23 Feb 202475.5475.5475.5475.5475.51-
22 Feb 202475.6475.6475.6475.6475.61-
21 Feb 202474.0974.0974.0974.0974.06-
20 Feb 202474.0474.0474.0474.0474.01-
16 Feb 202474.4174.4174.4174.4174.38-
15 Feb 202474.6674.6674.6674.6674.63-
14 Feb 202474.0974.0974.0974.0974.06-
13 Feb 202473.2673.2673.2673.2673.23-
12 Feb 202474.4174.4174.4174.4174.38-
09 Feb 202474.4174.4174.4174.4174.38-
08 Feb 202473.9473.9473.9473.9473.91-
07 Feb 202473.6873.6873.6873.6873.65-
06 Feb 202473.0773.0773.0773.0773.04-
05 Feb 202473.2373.2373.2373.2373.20-
02 Feb 202473.2373.2373.2373.2373.20-
01 Feb 202472.5572.5572.5572.5572.52-
31 Jan 202471.6471.6471.6471.6471.62-
30 Jan 202472.6572.6572.6572.6572.62-
29 Jan 202472.7572.7572.7572.7572.72-
26 Jan 202472.1572.1572.1572.1572.12-
25 Jan 202472.1272.1272.1272.1272.09-
24 Jan 202471.8371.8371.8371.8371.80-
23 Jan 202471.5571.5571.5571.5571.53-
22 Jan 202471.5071.5071.5071.5071.48-
19 Jan 202471.3771.3771.3771.3771.35-
18 Jan 202470.5870.5870.5870.5870.56-
17 Jan 202469.9569.9569.9569.9569.93-
16 Jan 202470.3870.3870.3870.3870.36-
12 Jan 202470.7770.7770.7770.7770.75-
11 Jan 202470.6870.6870.6870.6870.66-
10 Jan 202470.6670.6670.6670.6670.64-
09 Jan 202470.4070.4070.4070.4070.38-
08 Jan 202470.5370.5370.5370.5370.51-
05 Jan 202469.6969.6969.6969.6969.67-
04 Jan 202469.6569.6569.6569.6569.63-
03 Jan 202469.7069.7069.7069.7069.68-
02 Jan 202470.4070.4070.4070.4070.38-
29 Dec 202370.9270.9270.9270.9270.90-
28 Dec 202371.1671.1671.1671.1671.14-
27 Dec 202371.1671.1671.1671.1671.14-
26 Dec 202370.9670.9670.9670.9670.94-
22 Dec 202370.6270.6270.6270.6270.60-
21 Dec 202370.4370.4370.4370.4370.41-
20 Dec 202369.5869.5869.5869.5869.56-
19 Dec 202370.6670.6670.6670.6670.64-
18 Dec 202370.1570.1570.1570.1570.13-
15 Dec 202369.8369.8369.8369.8369.81-
15 Dec 20230.196 Dividend
15 Dec 20232.657 Capital gain
14 Dec 202372.7672.7672.7672.7669.88-
13 Dec 202372.3172.3172.3172.3169.45-
12 Dec 202371.2571.2571.2571.2568.43-
11 Dec 202370.7770.7770.7770.7767.97-
08 Dec 202370.1470.1470.1470.1467.37-
07 Dec 202369.7369.7369.7369.7366.97-
06 Dec 202369.2669.2669.2669.2666.52-
05 Dec 202369.6569.6569.6569.6566.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...