American Funds Fundamental Invs 529A (CFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.48
+0.73 (0.73%)
At close: Nov 28, 2025
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | 0.73% |
| Nov 26, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 0.94% |
| Nov 25, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 1.39% |
| Nov 24, 2025 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | 1.91% |
| Nov 21, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 0.75% |
| Nov 20, 2025 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | -1.69% |
| Nov 19, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 0.33% |
| Nov 18, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | -0.72% |
| Nov 17, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -0.74% |
| Nov 14, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | -0.02% |
| Nov 13, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -1.93% |
| Nov 12, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 0.23% |
| Nov 11, 2025 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | -0.05% |
| Nov 10, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | 1.67% |
| Nov 7, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | 0.30% |
| Nov 6, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.00% |
| Nov 5, 2025 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | 0.71% |
| Nov 4, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | -1.56% |
| Nov 3, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 0.30% |
| Oct 31, 2025 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | -0.05% |
| Oct 30, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | -1.34% |
| Oct 29, 2025 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | 0.27% |
| Oct 28, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | -0.03% |
| Oct 27, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.07% |
| Oct 24, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 1.05% |
| Oct 23, 2025 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | 0.65% |
| Oct 22, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | -0.58% |
| Oct 21, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -0.36% |
| Oct 20, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 1.02% |
| Oct 17, 2025 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | 0.19% |
| Oct 16, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | -0.28% |
| Oct 15, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.45% |
| Oct 14, 2025 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | -0.15% |
| Oct 13, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | 2.12% |
| Oct 10, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | -2.62% |
| Oct 9, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.45% |
| Oct 8, 2025 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | 0.71% |
| Oct 7, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.50% |
| Oct 6, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 0.20% |
| Oct 3, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | 0.17% |
| Oct 2, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 0.36% |
| Oct 1, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | 0.68% |
| Sep 30, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | 0.22% |
| Sep 29, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.33% |
| Sep 26, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.45% |
| Sep 25, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -0.80% |
| Sep 24, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | -0.53% |
| Sep 23, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | -0.18% |
| Sep 22, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.18% |
| Sep 19, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 0.01% |