American Funds Fundamental Investors® Class 529-A (CFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.60
+2.33 (2.90%)
May 12, 2025, 8:00 PM EDT
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | - | - |
| May 9, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.15% |
| May 8, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.54% |
| May 7, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.38% |
| May 6, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.69% |
| May 5, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | -0.21% |
| May 2, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 1.84% |
| May 1, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.77% |
| Apr 30, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 0.13% |
| Apr 29, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.37% |
| Apr 28, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.17% |
| Apr 25, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.67% |
| Apr 24, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 1.90% |
| Apr 23, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 1.84% |
| Apr 22, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 2.21% |
| Apr 21, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | -2.03% |
| Apr 17, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -0.20% |
| Apr 16, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -1.62% |
| Apr 15, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.13% |
| Apr 14, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.64% |
| Apr 11, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 2.02% |
| Apr 10, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | -3.13% |
| Apr 9, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 8.98% |
| Apr 8, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.19% |
| Apr 7, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -2.74% |
| Apr 4, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -3.28% |
| Apr 3, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -4.65% |
| Apr 2, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.63% |
| Apr 1, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.63% |
| Mar 31, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 0.12% |
| Mar 28, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -1.96% |
| Mar 27, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.61% |
| Mar 26, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -1.29% |
| Mar 25, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| Mar 24, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 1.51% |
| Mar 21, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.11% |
| Mar 20, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.21% |
| Mar 19, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 1.37% |
| Mar 18, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -1.15% |
| Mar 17, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.91% |
| Mar 14, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 2.15% |
| Mar 13, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -1.19% |
| Mar 12, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 0.54% |
| Mar 11, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.63 | 0.10% |
| Mar 10, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.55 | -2.77% |
| Mar 7, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.75 | 0.63% |
| Mar 6, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.25 | -2.10% |
| Mar 5, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 80.95 | 1.68% |
| Mar 4, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.61 | -1.08% |
| Mar 3, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.48 | -1.68% |