American Funds Fundamental Investors® Class 529-A (CFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.69
+0.87 (1.01%)
Jun 27, 2025, 8:05 AM EDT
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | - | - |
| Jun 26, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 1.01% |
| Jun 25, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -0.15% |
| Jun 24, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1.56% |
| Jun 23, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 0.69% |
| Jun 20, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -0.20% |
| Jun 18, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.04% |
| Jun 17, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.67% |
| Jun 16, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.89% |
| Jun 13, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | -1.11% |
| Jun 12, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.25% |
| Jun 11, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -1.92% |
| Jun 10, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 84.42 | 0.31% |
| Jun 9, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 84.15 | 0.01% |
| Jun 6, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 84.14 | 0.62% |
| Jun 5, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 83.62 | 0.08% |
| Jun 4, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 83.56 | 0.22% |
| Jun 3, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 83.37 | 0.59% |
| Jun 2, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 82.88 | 0.69% |
| May 30, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 82.32 | 0.05% |
| May 29, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 82.28 | 0.32% |
| May 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.01 | -0.33% |
| May 27, 2025 | 84.28 | 84.28 | 84.28 | 84.28 | 82.29 | 1.89% |
| May 23, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 80.76 | -0.34% |
| May 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.04 | 0.01% |
| May 21, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 81.03 | -1.39% |
| May 20, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 82.17 | -0.23% |
| May 19, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 82.36 | 0.52% |
| May 16, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 81.93 | 0.60% |
| May 15, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 81.44 | 0.25% |
| May 14, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 81.23 | -0.01% |
| May 13, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 81.24 | 0.74% |
| May 12, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 80.65 | 2.90% |
| May 9, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 78.37 | -0.15% |
| May 8, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 78.49 | 0.54% |
| May 7, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 78.07 | 0.38% |
| May 6, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 77.78 | -0.69% |
| May 5, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 78.31 | -0.21% |
| May 2, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 78.48 | 1.84% |
| May 1, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 77.06 | 0.77% |
| Apr 30, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 76.48 | 0.13% |
| Apr 29, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 76.38 | 0.37% |
| Apr 28, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 76.10 | 0.17% |
| Apr 25, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 75.97 | 0.67% |
| Apr 24, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 75.46 | 1.90% |
| Apr 23, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 74.06 | 1.84% |
| Apr 22, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 72.72 | 2.21% |
| Apr 21, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 71.15 | -2.03% |
| Apr 17, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 72.62 | -0.20% |
| Apr 16, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 72.77 | -1.62% |