American Funds Fundamental Invs 529A (CFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.92
+0.98 (1.05%)
At close: Dec 19, 2025
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 1.05% |
| Dec 18, 2025 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 1.11% |
| Dec 17, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -6.94% |
| Dec 16, 2025 | 93.34 | 93.34 | 93.34 | 98.77 | 93.33 | -0.43% |
| Dec 15, 2025 | 93.74 | 93.74 | 93.74 | 99.20 | 93.74 | -0.45% |
| Dec 12, 2025 | 94.17 | 94.17 | 94.17 | 99.65 | 94.17 | -1.83% |
| Dec 11, 2025 | 95.92 | 95.92 | 95.92 | 101.51 | 95.92 | 0.20% |
| Dec 10, 2025 | 95.74 | 95.74 | 95.74 | 101.31 | 95.74 | 0.90% |
| Dec 9, 2025 | 94.89 | 94.89 | 94.89 | 100.41 | 94.88 | 0.08% |
| Dec 8, 2025 | 94.81 | 94.81 | 94.81 | 100.33 | 94.81 | 0.18% |
| Dec 5, 2025 | 94.64 | 94.64 | 94.64 | 100.15 | 94.64 | 0.27% |
| Dec 4, 2025 | 94.38 | 94.38 | 94.38 | 99.88 | 94.38 | - |
| Dec 3, 2025 | 94.38 | 94.38 | 94.38 | 99.88 | 94.38 | 0.21% |
| Dec 2, 2025 | 94.19 | 94.19 | 94.19 | 99.67 | 94.19 | 0.20% |
| Dec 1, 2025 | 94.00 | 94.00 | 94.00 | 99.47 | 94.00 | -1.01% |
| Nov 28, 2025 | 94.95 | 94.95 | 94.95 | 100.48 | 94.95 | 0.73% |
| Nov 26, 2025 | 94.26 | 94.26 | 94.26 | 99.75 | 94.26 | 0.94% |
| Nov 25, 2025 | 93.38 | 93.38 | 93.38 | 98.82 | 93.38 | 1.39% |
| Nov 24, 2025 | 92.11 | 92.11 | 92.11 | 97.47 | 92.11 | 1.91% |
| Nov 21, 2025 | 90.38 | 90.38 | 90.38 | 95.64 | 90.38 | 0.75% |
| Nov 20, 2025 | 89.71 | 89.71 | 89.71 | 94.93 | 89.71 | -1.69% |
| Nov 19, 2025 | 91.25 | 91.25 | 91.25 | 96.56 | 91.25 | 0.33% |
| Nov 18, 2025 | 90.94 | 90.94 | 90.94 | 96.24 | 90.94 | -0.72% |
| Nov 17, 2025 | 91.61 | 91.61 | 91.61 | 96.94 | 91.61 | -0.74% |
| Nov 14, 2025 | 92.29 | 92.29 | 92.29 | 97.66 | 92.29 | -0.02% |
| Nov 13, 2025 | 92.31 | 92.31 | 92.31 | 97.68 | 92.30 | -1.93% |
| Nov 12, 2025 | 94.12 | 94.12 | 94.12 | 99.60 | 94.12 | 0.23% |
| Nov 11, 2025 | 93.90 | 93.90 | 93.90 | 99.37 | 93.90 | -0.05% |
| Nov 10, 2025 | 93.95 | 93.95 | 93.95 | 99.42 | 93.95 | 1.67% |
| Nov 7, 2025 | 92.41 | 92.41 | 92.41 | 97.79 | 92.41 | 0.30% |
| Nov 6, 2025 | 92.14 | 92.14 | 92.14 | 97.50 | 92.13 | -1.00% |
| Nov 5, 2025 | 93.06 | 93.06 | 93.06 | 98.48 | 93.06 | 0.71% |
| Nov 4, 2025 | 92.41 | 92.41 | 92.41 | 97.79 | 92.41 | -1.56% |
| Nov 3, 2025 | 93.87 | 93.87 | 93.87 | 99.34 | 93.87 | 0.30% |
| Oct 31, 2025 | 93.59 | 93.59 | 93.59 | 99.04 | 93.59 | -0.05% |
| Oct 30, 2025 | 93.64 | 93.64 | 93.64 | 99.09 | 93.64 | -1.34% |
| Oct 29, 2025 | 94.91 | 94.91 | 94.91 | 100.44 | 94.91 | 0.27% |
| Oct 28, 2025 | 94.66 | 94.66 | 94.66 | 100.17 | 94.66 | -0.03% |
| Oct 27, 2025 | 94.69 | 94.69 | 94.69 | 100.20 | 94.69 | 1.07% |
| Oct 24, 2025 | 93.68 | 93.68 | 93.68 | 99.14 | 93.68 | 1.05% |
| Oct 23, 2025 | 92.71 | 92.71 | 92.71 | 98.11 | 92.71 | 0.65% |
| Oct 22, 2025 | 92.12 | 92.12 | 92.12 | 97.48 | 92.12 | -0.58% |
| Oct 21, 2025 | 92.65 | 92.65 | 92.65 | 98.05 | 92.65 | -0.36% |
| Oct 20, 2025 | 92.99 | 92.99 | 92.99 | 98.40 | 92.99 | 1.02% |
| Oct 17, 2025 | 92.05 | 92.05 | 92.05 | 97.41 | 92.05 | 0.19% |
| Oct 16, 2025 | 91.88 | 91.88 | 91.88 | 97.23 | 91.88 | -0.28% |
| Oct 15, 2025 | 92.14 | 92.14 | 92.14 | 97.50 | 92.13 | 0.45% |
| Oct 14, 2025 | 91.72 | 91.72 | 91.72 | 97.06 | 91.72 | -0.15% |
| Oct 13, 2025 | 91.86 | 91.86 | 91.86 | 97.21 | 91.86 | 2.12% |
| Oct 10, 2025 | 89.95 | 89.95 | 89.95 | 95.19 | 89.95 | -2.62% |