American Funds Fundamental Invs 529A (CFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.83
-0.26 (-0.28%)
Oct 17, 2025, 8:05 AM EDT
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | - | - |
| Oct 16, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.28% |
| Oct 15, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | 0.46% |
| Oct 14, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -0.16% |
| Oct 13, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 2.12% |
| Oct 10, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | -2.62% |
| Oct 9, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.44% |
| Oct 8, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 0.70% |
| Oct 7, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | -0.50% |
| Oct 6, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.20% |
| Oct 3, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.18% |
| Oct 2, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.35% |
| Oct 1, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.69% |
| Sep 30, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | 0.21% |
| Sep 29, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | 0.33% |
| Sep 26, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.46% |
| Sep 25, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.81% |
| Sep 24, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -0.52% |
| Sep 23, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | -0.17% |
| Sep 22, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.17% |
| Sep 19, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.01% |
| Sep 18, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0.67% |
| Sep 17, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | -0.63% |
| Sep 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.01% |
| Sep 15, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 0.45% |
| Sep 12, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | -0.15% |
| Sep 11, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | 0.73% |
| Sep 10, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | 1.02% |
| Sep 9, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.24% |
| Sep 8, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 0.48% |
| Sep 5, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 0.55% |
| Sep 4, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | 0.79% |
| Sep 3, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 0.17% |
| Sep 2, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.57% |
| Aug 29, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | -0.65% |
| Aug 28, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | 0.59% |
| Aug 27, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 0.13% |
| Aug 26, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 0.40% |
| Aug 25, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | -0.51% |
| Aug 22, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | 1.55% |
| Aug 21, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.27% |
| Aug 20, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | -0.32% |
| Aug 19, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -0.81% |
| Aug 18, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.13% |
| Aug 15, 2025 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | -0.40% |
| Aug 14, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -0.13% |
| Aug 13, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | 0.03% |
| Aug 12, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 1.36% |
| Aug 11, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.08% |
| Aug 8, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.35% |