Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,326.88 -1,002.98 (-1.54%) CMC Crypto 200
1,332.05 -33.08 (-2.42%)
American Funds Fundamental Invs R3 (RFNCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 03 May 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 02 May 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 01 May 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 30 Apr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 29 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 26 Apr 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
| 25 Apr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 24 Apr 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 23 Apr 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| 22 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| 19 Apr 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 18 Apr 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 17 Apr 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 16 Apr 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| 15 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 12 Apr 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| 11 Apr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 10 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 09 Apr 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 08 Apr 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 05 Apr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 04 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 03 Apr 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 02 Apr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 01 Apr 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | - |
| 28 Mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 27 Mar 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| 26 Mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
| 25 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 22 Mar 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 21 Mar 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 20 Mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 19 Mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - |
| 18 Mar 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 15 Mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
| 14 Mar 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 13 Mar 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 13 Mar 2024 | 0.108 Dividend | |||||
| 12 Mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.77 | - |
| 11 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.01 | - |
| 08 Mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.27 | - |
| 07 Mar 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 77.95 | - |
| 06 Mar 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.83 | - |
| 05 Mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.28 | - |
| 04 Mar 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.28 | - |
| 01 Mar 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.16 | - |
| 29 Feb 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.08 | - |
| 28 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.69 | - |
| 27 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.84 | - |
| 26 Feb 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.75 | - |
| 23 Feb 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.84 | - |
| 22 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.93 | - |
| 21 Feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.38 | - |
| 20 Feb 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.33 | - |
| 16 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.70 | - |
| 15 Feb 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.95 | - |
| 14 Feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.38 | - |
| 13 Feb 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.54 | - |
| 12 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.70 | - |
| 09 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.70 | - |
| 08 Feb 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.23 | - |
| 07 Feb 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 73.96 | - |
| 06 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.34 | - |
| 05 Feb 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.19 | - |
| 02 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.50 | - |
| 01 Feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.82 | - |
| 31 Jan 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.91 | - |
| 30 Jan 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.92 | - |
| 29 Jan 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.02 | - |
| 26 Jan 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.41 | - |
| 25 Jan 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.38 | - |
| 24 Jan 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.09 | - |
| 23 Jan 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.81 | - |
| 22 Jan 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.76 | - |
| 19 Jan 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.62 | - |
| 18 Jan 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.83 | - |
| 17 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.20 | - |
| 16 Jan 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.62 | - |
| 12 Jan 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.02 | - |
| 11 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.92 | - |
| 10 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.90 | - |
| 09 Jan 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.63 | - |
| 08 Jan 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.77 | - |
| 05 Jan 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 69.92 | - |
| 04 Jan 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.89 | - |
| 03 Jan 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.93 | - |
| 02 Jan 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.63 | - |
| 29 Dec 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.16 | - |
| 28 Dec 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.39 | - |
| 27 Dec 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 71.39 | - |
| 26 Dec 2023 | 71.29 | 71.29 | 71.29 | 71.29 | 71.19 | - |
| 22 Dec 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.85 | - |
| 21 Dec 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.65 | - |
| 20 Dec 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.79 | - |
| 19 Dec 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 70.88 | - |
| 18 Dec 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.37 | - |
| 15 Dec 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.05 | - |
| 15 Dec 2023 | 0.272 Dividend | |||||
| 15 Dec 2023 | 2.657 Capital gain | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.