Canada markets close in 37 minutes

American Funds Fundamental Invs R5E (RFNHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
79.80+0.56 (+0.71%)
As of 08:05AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 202479.8079.8079.8079.8079.80-
May 13, 202479.2479.2479.2479.2479.24-
May 10, 202479.4079.4079.4079.4079.40-
May 09, 202479.0979.0979.0979.0979.09-
May 08, 202478.7278.7278.7278.7278.72-
May 07, 202478.5978.5978.5978.5978.59-
May 06, 202478.4378.4378.4378.4378.43-
May 03, 202477.3977.3977.3977.3977.39-
May 02, 202476.5676.5676.5676.5676.56-
May 01, 202476.0176.0176.0176.0176.01-
Apr 30, 202476.3576.3576.3576.3576.35-
Apr 29, 202477.6377.6377.6377.6377.63-
Apr 26, 202477.5977.5977.5977.5977.59-
Apr 25, 202476.7776.7776.7776.7776.77-
Apr 24, 202477.0977.0977.0977.0977.09-
Apr 23, 202477.2077.2077.2077.2077.20-
Apr 22, 202475.9975.9975.9975.9975.99-
Apr 19, 202475.3675.3675.3675.3675.36-
Apr 18, 202476.0576.0576.0576.0576.05-
Apr 17, 202476.3376.3376.3376.3376.33-
Apr 16, 202476.7376.7376.7376.7376.73-
Apr 15, 202476.7476.7476.7476.7476.74-
Apr 12, 202477.7177.7177.7177.7177.71-
Apr 11, 202479.0979.0979.0979.0979.09-
Apr 10, 202478.5678.5678.5678.5678.56-
Apr 09, 202479.1979.1979.1979.1979.19-
Apr 08, 202479.2179.2179.2179.2179.21-
Apr 05, 202479.0979.0979.0979.0979.09-
Apr 04, 202478.2078.2078.2078.2078.20-
Apr 03, 202479.2479.2479.2479.2479.24-
Apr 02, 202478.7578.7578.7578.7578.75-
Apr 01, 202479.3879.3879.3879.3879.38-
Mar 28, 202479.3179.3179.3179.3179.31-
Mar 27, 202479.3579.3579.3579.3579.35-
Mar 26, 202478.8978.8978.8978.8978.89-
Mar 25, 202479.0479.0479.0479.0479.04-
Mar 22, 202478.9878.9878.9878.9878.98-
Mar 21, 202479.3179.3179.3179.3179.31-
Mar 20, 202478.5778.5778.5778.5778.57-
Mar 19, 202477.6677.6677.6677.6677.66-
Mar 18, 202477.3677.3677.3677.3677.36-
Mar 15, 202477.0077.0077.0077.0077.00-
Mar 14, 202477.5077.5077.5077.5077.50-
Mar 13, 202477.7077.7077.7077.7077.70-
Mar 13, 20240.202 Dividend
Mar 12, 202478.0078.0078.0078.0077.80-
Mar 11, 202477.2477.2477.2477.2477.04-
Mar 08, 202477.4977.4977.4977.4977.29-
Mar 07, 202478.1878.1878.1878.1877.98-
Mar 06, 202477.0577.0577.0577.0576.85-
Mar 05, 202476.5076.5076.5076.5076.30-
Mar 04, 202477.5077.5077.5077.5077.30-
Mar 01, 202477.3877.3877.3877.3877.18-
Feb 29, 202476.2976.2976.2976.2976.09-
Feb 28, 202475.9075.9075.9075.9075.70-
Feb 27, 202476.0576.0576.0576.0575.85-
Feb 26, 202475.9775.9775.9775.9775.77-
Feb 23, 202476.0476.0476.0476.0475.84-
Feb 22, 202476.1376.1376.1376.1375.93-
Feb 21, 202474.5774.5774.5774.5774.38-
Feb 20, 202474.5274.5274.5274.5274.33-
Feb 16, 202474.8974.8974.8974.8974.70-
Feb 15, 202475.1475.1475.1475.1474.95-
Feb 14, 202474.5674.5674.5674.5674.37-
Feb 13, 202473.7273.7273.7273.7273.53-
Feb 12, 202474.8874.8874.8874.8874.69-
Feb 09, 202474.8874.8874.8874.8874.69-
Feb 08, 202474.4074.4074.4074.4074.21-
Feb 07, 202474.1374.1374.1374.1373.94-
Feb 06, 202473.5273.5273.5273.5273.33-
Feb 05, 202473.3773.3773.3773.3773.18-
Feb 02, 202473.6773.6773.6773.6773.48-
Feb 01, 202472.9972.9972.9972.9972.80-
Jan 31, 202472.0772.0772.0772.0771.88-
Jan 30, 202473.0973.0973.0973.0972.90-
Jan 29, 202473.1873.1873.1873.1872.99-
Jan 26, 202472.5872.5872.5872.5872.39-
Jan 25, 202472.5472.5472.5472.5472.35-
Jan 24, 202472.2572.2572.2572.2572.06-
Jan 23, 202471.9771.9771.9771.9771.78-
Jan 22, 202471.9271.9271.9271.9271.73-
Jan 19, 202471.7871.7871.7871.7871.59-
Jan 18, 202470.9870.9870.9870.9870.80-
Jan 17, 202470.3570.3570.3570.3570.17-
Jan 16, 202470.7870.7870.7870.7870.60-
Jan 12, 202471.1771.1771.1771.1770.99-
Jan 11, 202471.0771.0771.0771.0770.89-
Jan 10, 202471.0571.0571.0571.0570.87-
Jan 09, 202470.7870.7870.7870.7870.60-
Jan 08, 202470.9270.9270.9270.9270.74-
Jan 05, 202470.0670.0670.0670.0669.88-
Jan 04, 202470.0370.0370.0370.0369.85-
Jan 03, 202470.0770.0770.0770.0769.89-
Jan 02, 202470.7770.7770.7770.7770.59-
Dec 29, 202371.3071.3071.3071.3071.12-
Dec 28, 202371.5271.5271.5271.5271.33-
Dec 27, 202371.5371.5371.5371.5371.34-
Dec 26, 202371.3271.3271.3271.3271.14-
Dec 22, 202370.9870.9870.9870.9870.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...