American Funds Fundamental Investors® Class 529-A (CFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.05
+0.74 (0.92%)
Dec 20, 2024, 8:00 PM EST
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.92% |
| Dec 19, 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.62% |
| Dec 18, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -10.19% |
| Dec 17, 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 83.60 | -0.83% |
| Dec 16, 2024 | 90.73 | 90.73 | 90.73 | 90.73 | 84.30 | 1.00% |
| Dec 13, 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 83.46 | 1.31% |
| Dec 12, 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 82.38 | -0.73% |
| Dec 11, 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 82.99 | 1.22% |
| Dec 10, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 81.99 | -0.54% |
| Dec 9, 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 82.43 | -0.75% |
| Dec 6, 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 83.05 | 0.29% |
| Dec 5, 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 82.81 | -0.30% |
| Dec 4, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 83.06 | 0.86% |
| Dec 3, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 82.36 | 0.10% |
| Dec 2, 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 82.27 | 0.27% |
| Nov 29, 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 82.05 | 0.55% |
| Nov 27, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 81.60 | -0.48% |
| Nov 26, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 81.99 | 0.24% |
| Nov 25, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 81.80 | 0.44% |
| Nov 22, 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 81.44 | 0.55% |
| Nov 21, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 80.99 | 0.23% |
| Nov 20, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 80.81 | 0.25% |
| Nov 19, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 80.60 | 0.43% |
| Nov 18, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 80.26 | 0.55% |
| Nov 15, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 79.82 | -1.45% |
| Nov 14, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 80.99 | -0.75% |
| Nov 13, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 81.60 | -0.30% |
| Nov 12, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 81.85 | -0.68% |
| Nov 11, 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 82.40 | 0.31% |
| Nov 8, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 82.15 | 0.15% |
| Nov 7, 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 82.03 | 0.59% |
| Nov 6, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 81.55 | 1.96% |
| Nov 5, 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 79.98 | 1.41% |
| Nov 4, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 78.86 | -0.25% |
| Nov 1, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 79.06 | 0.22% |
| Oct 31, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 78.88 | -1.71% |
| Oct 30, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 80.26 | -0.22% |
| Oct 29, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 80.43 | 0.38% |
| Oct 28, 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 80.13 | 0.17% |
| Oct 25, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 79.99 | -0.02% |
| Oct 24, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 80.01 | 0.14% |
| Oct 23, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 79.89 | -0.88% |
| Oct 22, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 80.60 | 0.07% |
| Oct 21, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 80.55 | -0.32% |
| Oct 18, 2024 | 86.97 | 86.97 | 86.97 | 86.97 | 80.81 | 0.16% |
| Oct 17, 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 80.68 | 0.30% |
| Oct 16, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 80.43 | 0.53% |
| Oct 15, 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 80.01 | -1.28% |
| Oct 14, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 81.05 | 0.56% |
| Oct 11, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 80.59 | 0.84% |
| Oct 10, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 79.92 | -0.17% |
| Oct 9, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 80.06 | 0.63% |
| Oct 8, 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 79.56 | 0.74% |
| Oct 7, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 78.98 | -0.63% |
| Oct 4, 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 79.48 | 1.09% |
| Oct 3, 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 78.62 | -0.28% |
| Oct 2, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 78.85 | 0.14% |
| Oct 1, 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 78.73 | -0.62% |
| Sep 30, 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 79.23 | 0.01% |
| Sep 27, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 79.22 | -0.36% |
| Sep 26, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 79.50 | 0.69% |
| Sep 25, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 78.96 | -0.16% |
| Sep 24, 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 79.09 | 0.31% |
| Sep 23, 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 78.85 | 0.39% |
| Sep 20, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 78.54 | 0.06% |
| Sep 19, 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 78.49 | 1.81% |
| Sep 18, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 77.10 | -0.54% |
| Sep 17, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 77.37 | 0.01% |
| Sep 16, 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 77.36 | 0.18% |
| Sep 13, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 77.22 | 0.91% |
| Sep 12, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 76.52 | 1.12% |
| Sep 11, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 75.68 | 1.42% |
| Sep 10, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 74.62 | 0.41% |
| Sep 9, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 74.32 | 1.07% |
| Sep 6, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 73.53 | -2.07% |
| Sep 5, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 75.08 | -0.44% |
| Sep 4, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 75.42 | -0.27% |
| Sep 3, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 75.62 | -2.41% |
| Aug 30, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 77.49 | 0.87% |
| Aug 29, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 76.82 | 0.08% |
| Aug 28, 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 76.75 | -0.60% |
| Aug 27, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 77.22 | 0.16% |
| Aug 26, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 77.10 | -0.49% |
| Aug 23, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 77.48 | 1.20% |
| Aug 22, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 76.56 | -0.79% |
| Aug 21, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 77.17 | 0.35% |
| Aug 20, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 76.90 | -0.30% |
| Aug 19, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 77.13 | 0.87% |
| Aug 16, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 76.47 | 0.02% |
| Aug 15, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 76.45 | 1.84% |
| Aug 14, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 75.07 | 0.33% |
| Aug 13, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 74.82 | 1.62% |
| Aug 12, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 73.62 | -0.18% |
| Aug 9, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 73.75 | 0.62% |
| Aug 8, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 73.29 | 2.61% |
| Aug 7, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 71.43 | -0.85% |
| Aug 6, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 72.04 | 1.08% |
| Aug 5, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 71.27 | -2.41% |
| Aug 2, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 73.04 | -2.32% |
| Aug 1, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 74.77 | -1.71% |