American Funds Fundamental Invs 529-A (CFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.48
-0.48 (-0.47%)
Oct 1, 2026, 8:05 AM EST
CFNAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 101.96 | 101.96 | 101.48 | 101.48 | - | -0.47% |
| Sep 29, 2026 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | 0.13% |
| Sep 28, 2026 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | -0.76% |
| Sep 25, 2026 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | 0.32% |
| Sep 24, 2026 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | -0.02% |
| Sep 23, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -0.96% |
| Sep 22, 2026 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | 0.05% |
| Sep 21, 2026 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | 1.54% |
| Sep 18, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | 0.39% |
| Sep 17, 2026 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | 1.10% |
| Sep 16, 2026 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | -0.42% |
| Sep 15, 2026 | 100.76 | 100.76 | 100.76 | 100.76 | 100.60 | -0.87% |
| Sep 14, 2026 | 101.64 | 101.64 | 101.64 | 101.64 | 101.48 | -0.65% |
| Sep 11, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.14 | 0.49% |
| Sep 10, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.64 | -0.79% |
| Sep 9, 2026 | 102.61 | 102.61 | 102.61 | 102.61 | 102.45 | -0.61% |
| Sep 8, 2026 | 103.24 | 103.24 | 103.24 | 103.24 | 103.08 | -0.16% |
| Sep 4, 2026 | 103.41 | 103.41 | 103.41 | 103.41 | 103.25 | -0.01% |
| Sep 3, 2026 | 103.42 | 103.42 | 103.42 | 103.42 | 103.26 | 0.79% |
| Sep 2, 2026 | 102.61 | 102.61 | 102.61 | 102.61 | 102.45 | 0.34% |
| Sep 1, 2026 | 102.26 | 102.26 | 102.26 | 102.26 | 102.10 | -0.72% |
| Aug 31, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.84 | -0.66% |
| Aug 28, 2026 | 103.68 | 103.68 | 103.68 | 103.68 | 103.52 | -0.23% |
| Aug 27, 2026 | 103.92 | 103.92 | 103.92 | 103.92 | 103.75 | 0.33% |
| Aug 26, 2026 | 103.58 | 103.58 | 103.58 | 103.58 | 103.42 | 0.12% |
| Aug 25, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.30 | 0.38% |
| Aug 24, 2026 | 103.07 | 103.07 | 103.07 | 103.07 | 102.91 | -0.29% |
| Aug 21, 2026 | 103.37 | 103.37 | 103.37 | 103.37 | 103.21 | 0.62% |
| Aug 20, 2026 | 102.73 | 102.73 | 102.73 | 102.73 | 102.57 | -0.17% |
| Aug 19, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.74 | -0.02% |
| Aug 18, 2026 | 102.92 | 102.92 | 102.92 | 102.92 | 102.76 | -1.16% |
| Aug 17, 2026 | 104.13 | 104.13 | 104.13 | 104.13 | 103.96 | -0.53% |
| Aug 14, 2026 | 104.68 | 104.68 | 104.68 | 104.68 | 104.51 | -0.41% |
| Aug 13, 2026 | 105.11 | 105.11 | 105.11 | 105.11 | 104.94 | 0.81% |
| Aug 12, 2026 | 104.26 | 104.26 | 104.26 | 104.26 | 104.09 | 0.09% |
| Aug 11, 2026 | 104.17 | 104.17 | 104.17 | 104.17 | 104.00 | -0.17% |
| Aug 10, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.18 | -0.21% |
| Aug 7, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 104.40 | 0.42% |
| Aug 6, 2026 | 104.13 | 104.13 | 104.13 | 104.13 | 103.96 | -0.52% |
| Aug 5, 2026 | 104.67 | 104.67 | 104.67 | 104.67 | 104.50 | 0.11% |
| Aug 4, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.38 | 1.49% |
| Aug 3, 2026 | 103.01 | 103.01 | 103.01 | 103.01 | 102.85 | 1.10% |
| Jul 31, 2026 | 101.89 | 101.89 | 101.89 | 101.89 | 101.73 | 0.96% |
| Jul 30, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.76 | 2.11% |
| Jul 29, 2026 | 98.83 | 98.83 | 98.83 | 98.83 | 98.67 | -1.73% |
| Jul 28, 2026 | 100.57 | 100.57 | 100.57 | 100.57 | 100.41 | -0.04% |
| Jul 27, 2026 | 100.61 | 100.61 | 100.61 | 100.61 | 100.45 | 0.32% |
| Jul 24, 2026 | 100.29 | 100.29 | 100.29 | 100.29 | 100.13 | -0.56% |
| Jul 23, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.69 | -0.98% |
| Jul 22, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.69 | - |