American Funds Fundamental Investors® Class 529-A (CFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.54
-0.42 (-0.47%)
Jul 23, 2025, 8:05 AM EDT
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | - | - |
| Jul 22, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -0.47% |
| Jul 21, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.06% |
| Jul 18, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -0.22% |
| Jul 17, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 0.36% |
| Jul 16, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.40% |
| Jul 15, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | -0.33% |
| Jul 14, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 0.32% |
| Jul 11, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | -0.26% |
| Jul 10, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.43% |
| Jul 9, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.72% |
| Jul 8, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -0.07% |
| Jul 7, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | -0.62% |
| Jul 3, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 0.91% |
| Jul 2, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 0.39% |
| Jul 1, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | -0.56% |
| Jun 30, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | 0.55% |
| Jun 27, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 0.53% |
| 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% |