American Funds Fundamental Investors® Class 529-C (CFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.44
-0.13 (-0.16%)
May 9, 2025, 4:00 PM EDT
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.16% |
| May 8, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.55% |
| May 7, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.36% |
| May 6, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.68% |
| May 5, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.22% |
| May 2, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 1.83% |
| May 1, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.78% |
| Apr 30, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.13% |
| Apr 29, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.37% |
| Apr 28, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.15% |
| Apr 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.67% |
| Apr 24, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 1.89% |
| Apr 23, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 1.85% |
| Apr 22, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 2.20% |
| Apr 21, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -2.04% |
| Apr 17, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.21% |
| Apr 16, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -1.63% |
| Apr 15, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.15% |
| Apr 14, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.64% |
| Apr 11, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 2.00% |
| Apr 10, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -3.13% |
| Apr 9, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 8.99% |
| Apr 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.19% |
| Apr 7, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -2.76% |
| Apr 4, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -3.27% |
| Apr 3, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -4.65% |
| Apr 2, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.62% |
| Apr 1, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.63% |
| Mar 31, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.12% |
| Mar 28, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -1.96% |
| Mar 27, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.61% |
| Mar 26, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -1.30% |
| Mar 25, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| Mar 24, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 1.50% |
| Mar 21, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.11% |
| Mar 20, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.22% |
| Mar 19, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.37% |
| Mar 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.15% |
| Mar 17, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.91% |
| Mar 14, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 2.14% |
| Mar 13, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -1.20% |
| Mar 12, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.76% |
| Mar 11, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.10% |
| Mar 10, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -2.77% |
| Mar 7, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.63% |
| Mar 6, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -2.09% |
| Mar 5, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 1.66% |
| Mar 4, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.08% |
| Mar 3, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -1.69% |
| Feb 28, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 1.29% |