American Funds Fundamental Investors® Class 529-A (CFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.72
-0.49 (-0.58%)
Feb 21, 2025, 8:05 AM EST
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -1.92% |
| Feb 20, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.58% |
| Feb 19, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.09% |
| Feb 18, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 0.11% |
| Feb 14, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -0.18% |
| Feb 13, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.61% |
| Feb 12, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -0.20% |
| Feb 11, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.12% |
| Feb 10, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.87% |
| Feb 7, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.93% |
| Feb 6, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.57% |
| Feb 5, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.78% |
| Feb 4, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | 0.58% |
| Feb 3, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -0.69% |
| Jan 31, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | -0.40% |
| Jan 30, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 0.97% |
| Jan 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.18% |
| Jan 28, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.76% |
| Jan 27, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -2.66% |
| Jan 24, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.25% |
| Jan 23, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | 0.48% |
| Jan 22, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 0.40% |
| Jan 21, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 1.38% |
| Jan 17, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 1.04% |
| Jan 16, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.37% |
| Jan 15, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 1.50% |
| Jan 14, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.35% |
| Jan 13, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -0.05% |
| Jan 10, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.29% |
| Jan 8, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.06% |
| Jan 7, 2025 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | -1.06% |
| Jan 6, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 0.86% |
| Jan 3, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 1.21% |
| Jan 2, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.30% |
| Dec 31, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.46% |
| Dec 30, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | -1.16% |
| Dec 27, 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.90% |
| Dec 26, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 0.05% |
| Dec 24, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.98% |
| Dec 23, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.85% |
| 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% |