American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.93
-0.17 (-0.20%)
Jun 20, 2025, 4:00 PM EDT
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 1.02% |
| Jun 25, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.15% |
| Jun 24, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 1.56% |
| Jun 23, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.69% |
| Jun 20, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | -0.20% |
| Jun 18, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.02% |
| Jun 17, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -0.68% |
| Jun 16, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.89% |
| Jun 13, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -1.11% |
| Jun 12, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 0.25% |
| Jun 11, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -1.96% |
| Jun 10, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 84.29 | 0.31% |
| Jun 9, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 84.03 | 0.01% |
| Jun 6, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 84.02 | 0.62% |
| Jun 5, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 83.50 | 0.08% |
| Jun 4, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 83.43 | 0.22% |
| Jun 3, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 83.25 | 0.59% |
| Jun 2, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 82.76 | 0.69% |
| May 30, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 82.20 | 0.06% |
| May 29, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 82.15 | 0.32% |
| May 28, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 81.88 | -0.34% |
| May 27, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 82.17 | 1.90% |
| May 23, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 80.63 | -0.35% |
| May 22, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 80.92 | 0.01% |
| May 21, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 80.91 | -1.38% |
| May 20, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 82.04 | -0.23% |
| May 19, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 82.22 | 0.51% |
| May 16, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 81.81 | 0.61% |
| May 15, 2025 | 83.31 | 83.31 | 83.31 | 83.31 | 81.31 | 0.25% |
| May 14, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 81.10 | -0.01% |
| May 13, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 81.11 | 0.74% |
| May 12, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 80.52 | 2.91% |
| May 9, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 78.24 | -0.16% |
| May 8, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 78.37 | 0.55% |
| May 7, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 77.94 | 0.36% |
| May 6, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 77.66 | -0.69% |
| May 5, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 78.19 | -0.20% |
| May 2, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 78.35 | 1.84% |
| May 1, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 76.94 | 0.77% |
| Apr 30, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 76.35 | 0.13% |
| Apr 29, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 76.25 | 0.37% |
| Apr 28, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 75.97 | 0.17% |
| Apr 25, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 75.84 | 0.67% |
| Apr 24, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 75.33 | 1.90% |
| Apr 23, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 73.93 | 1.84% |
| Apr 22, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 72.59 | 2.20% |
| Apr 21, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 71.03 | -2.02% |
| Apr 17, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 72.49 | -0.21% |
| Apr 16, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 72.65 | -1.63% |
| Apr 15, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 73.85 | 0.15% |