American Funds Fundamental Investors® Class 529-A (CFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.64
-0.40 (-0.44%)
Mar 20, 2026, 8:05 AM EST
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -1.91% |
| Mar 19, 2026 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -0.44% |
| Mar 18, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -1.71% |
| Mar 17, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.46 | 0.38% |
| Mar 16, 2026 | 92.27 | 92.27 | 92.27 | 92.27 | 92.11 | 1.36% |
| Mar 13, 2026 | 91.03 | 91.03 | 91.03 | 91.03 | 90.87 | -0.61% |
| Mar 12, 2026 | 91.59 | 91.59 | 91.59 | 91.59 | 91.43 | -1.74% |
| Mar 11, 2026 | 93.21 | 93.21 | 93.21 | 93.21 | 93.04 | -0.09% |
| Mar 10, 2026 | 93.29 | 93.29 | 93.29 | 93.29 | 93.12 | 0.03% |
| Mar 9, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.09 | 0.93% |
| Mar 6, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.24 | -1.41% |
| Mar 5, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.55 | -0.50% |
| Mar 4, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.02 | 0.75% |
| Mar 3, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.32 | -1.92% |
| Mar 2, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.15 | -0.19% |
| Feb 27, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.33 | -0.52% |
| Feb 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.83 | -0.15% |
| Feb 25, 2026 | 96.14 | 96.14 | 96.14 | 96.14 | 95.97 | 1.03% |
| Feb 24, 2026 | 95.16 | 95.16 | 95.16 | 95.16 | 94.99 | 0.90% |
| Feb 23, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 94.14 | -1.28% |
| Feb 20, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.36 | 0.96% |
| Feb 19, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.45 | -0.07% |
| Feb 18, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.52 | 0.69% |
| Feb 17, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 93.87 | 0.03% |
| Feb 13, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 93.84 | 0.02% |
| Feb 12, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.82 | -1.25% |
| Feb 11, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.01 | 0.09% |
| Feb 10, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 94.92 | -0.47% |
| Feb 9, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.37 | 0.58% |
| Feb 6, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.82 | 2.55% |
| Feb 5, 2026 | 92.63 | 92.63 | 92.63 | 92.63 | 92.47 | -1.30% |
| Feb 4, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.68 | -0.60% |
| Feb 3, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 94.25 | -1.19% |
| Feb 2, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.39 | 0.38% |
| Jan 30, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.03 | -1.18% |
| Jan 29, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.17 | 0.04% |
| Jan 28, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.13 | 0.25% |
| Jan 27, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 95.89 | 0.76% |
| Jan 26, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.17 | 0.28% |
| Jan 23, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 94.90 | 0.18% |
| Jan 22, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.73 | 0.35% |
| Jan 21, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | 94.40 | 1.14% |
| Jan 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.33 | -2.05% |
| Jan 16, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.29 | 0.40% |
| Jan 15, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 94.91 | 0.52% |
| Jan 14, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 94.42 | -0.31% |
| Jan 13, 2026 | 94.88 | 94.88 | 94.88 | 94.88 | 94.71 | -0.23% |
| Jan 12, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 94.93 | 0.27% |
| Jan 9, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.67 | 1.15% |
| Jan 8, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.59 | -0.21% |