Canada markets closed

American Funds Fundamental Invs R2 (RFNBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
75.89-1.27 (-1.65%)
At close: 08:05AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202475.8975.8975.8975.8975.89-
Apr 29, 202477.1677.1677.1677.1677.16-
Apr 26, 202477.1277.1277.1277.1277.12-
Apr 25, 202476.3176.3176.3176.3176.31-
Apr 24, 202476.6376.6376.6376.6376.63-
Apr 23, 202476.7476.7476.7476.7476.74-
Apr 22, 202475.5475.5475.5475.5475.54-
Apr 19, 202474.9374.9374.9374.9374.93-
Apr 18, 202475.6175.6175.6175.6175.61-
Apr 17, 202475.8975.8975.8975.8975.89-
Apr 16, 202476.2976.2976.2976.2976.29-
Apr 15, 202476.3076.3076.3076.3076.30-
Apr 12, 202477.2777.2777.2777.2777.27-
Apr 11, 202478.6578.6578.6578.6578.65-
Apr 10, 202478.1278.1278.1278.1278.12-
Apr 09, 202478.7578.7578.7578.7578.75-
Apr 08, 202478.7778.7778.7778.7778.77-
Apr 05, 202478.6578.6578.6578.6578.65-
Apr 04, 202477.7777.7777.7777.7777.77-
Apr 03, 202478.8178.8178.8178.8178.81-
Apr 02, 202478.3378.3378.3378.3378.33-
Apr 01, 202478.9578.9578.9578.9578.95-
Mar 28, 202478.8978.8978.8978.8978.89-
Mar 27, 202478.9478.9478.9478.9478.94-
Mar 26, 202478.4878.4878.4878.4878.48-
Mar 25, 202478.6378.6378.6378.6378.63-
Mar 22, 202478.5878.5878.5878.5878.58-
Mar 21, 202478.9178.9178.9178.9178.91-
Mar 20, 202478.1778.1778.1778.1778.17-
Mar 19, 202477.2777.2777.2777.2777.27-
Mar 18, 202476.9776.9776.9776.9776.97-
Mar 15, 202476.6276.6276.6276.6276.62-
Mar 14, 202477.1277.1277.1277.1277.12-
Mar 13, 202477.3277.3277.3277.3277.32-
Mar 13, 20240.027 Dividend
Mar 12, 202477.4577.4577.4577.4577.42-
Mar 11, 202476.6976.6976.6976.6976.66-
Mar 08, 202476.9576.9576.9576.9576.92-
Mar 07, 202477.6477.6477.6477.6477.61-
Mar 06, 202476.5276.5276.5276.5276.49-
Mar 05, 202475.9775.9775.9775.9775.94-
Mar 04, 202476.9776.9776.9776.9776.94-
Mar 01, 202476.8576.8576.8576.8576.82-
Feb 29, 202475.7875.7875.7875.7875.75-
Feb 28, 202475.3975.3975.3975.3975.36-
Feb 27, 202475.5475.5475.5475.5475.51-
Feb 26, 202475.4675.4675.4675.4675.43-
Feb 23, 202475.5475.5475.5475.5475.51-
Feb 22, 202475.6475.6475.6475.6475.61-
Feb 21, 202474.0974.0974.0974.0974.06-
Feb 20, 202474.0474.0474.0474.0474.01-
Feb 16, 202474.4174.4174.4174.4174.38-
Feb 15, 202474.6674.6674.6674.6674.63-
Feb 14, 202474.0974.0974.0974.0974.06-
Feb 13, 202473.2673.2673.2673.2673.23-
Feb 12, 202474.4174.4174.4174.4174.38-
Feb 09, 202474.4174.4174.4174.4174.38-
Feb 08, 202473.9473.9473.9473.9473.91-
Feb 07, 202473.6873.6873.6873.6873.65-
Feb 06, 202473.0773.0773.0773.0773.04-
Feb 05, 202473.2373.2373.2373.2373.20-
Feb 02, 202473.2373.2373.2373.2373.20-
Feb 01, 202472.5572.5572.5572.5572.52-
Jan 31, 202471.6471.6471.6471.6471.62-
Jan 30, 202472.6572.6572.6572.6572.62-
Jan 29, 202472.7572.7572.7572.7572.72-
Jan 26, 202472.1572.1572.1572.1572.12-
Jan 25, 202472.1272.1272.1272.1272.09-
Jan 24, 202471.8371.8371.8371.8371.80-
Jan 23, 202471.5571.5571.5571.5571.53-
Jan 22, 202471.5071.5071.5071.5071.48-
Jan 19, 202471.3771.3771.3771.3771.35-
Jan 18, 202470.5870.5870.5870.5870.56-
Jan 17, 202469.9569.9569.9569.9569.93-
Jan 16, 202470.3870.3870.3870.3870.36-
Jan 12, 202470.7770.7770.7770.7770.75-
Jan 11, 202470.6870.6870.6870.6870.66-
Jan 10, 202470.6670.6670.6670.6670.64-
Jan 09, 202470.4070.4070.4070.4070.38-
Jan 08, 202470.5370.5370.5370.5370.51-
Jan 05, 202469.6969.6969.6969.6969.67-
Jan 04, 202469.6569.6569.6569.6569.63-
Jan 03, 202469.7069.7069.7069.7069.68-
Jan 02, 202470.4070.4070.4070.4070.38-
Dec 29, 202370.9270.9270.9270.9270.90-
Dec 28, 202371.1671.1671.1671.1671.14-
Dec 27, 202371.1671.1671.1671.1671.14-
Dec 26, 202370.9670.9670.9670.9670.94-
Dec 22, 202370.6270.6270.6270.6270.60-
Dec 21, 202370.4370.4370.4370.4370.41-
Dec 20, 202369.5869.5869.5869.5869.56-
Dec 19, 202370.6670.6670.6670.6670.64-
Dec 18, 202370.1570.1570.1570.1570.13-
Dec 15, 202369.8369.8369.8369.8369.81-
Dec 15, 20230.196 Dividend
Dec 15, 20232.657 Capital Gain
Dec 14, 202372.7672.7672.7672.7669.88-
Dec 13, 202372.3172.3172.3172.3169.45-
Dec 12, 202371.2571.2571.2571.2568.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...