American Funds Fundamental Investors® Class 529-C (CFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.29
+0.74 (0.92%)
Dec 20, 2024, 4:00 PM EST
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 0.92% |
| Dec 19, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.62% |
| Dec 18, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -9.99% |
| Dec 17, 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 83.86 | -0.83% |
| Dec 16, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 84.56 | 0.99% |
| Dec 13, 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 83.73 | 1.31% |
| Dec 12, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 82.65 | -0.72% |
| Dec 11, 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 83.24 | 1.21% |
| Dec 10, 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 82.25 | -0.54% |
| Dec 9, 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 82.69 | -0.76% |
| Dec 6, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 83.33 | 0.29% |
| Dec 5, 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 83.09 | -0.30% |
| Dec 4, 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 83.34 | 0.86% |
| Dec 3, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 82.63 | 0.10% |
| Dec 2, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 82.55 | 0.26% |
| Nov 29, 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 82.33 | 0.53% |
| Nov 27, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 81.89 | -0.46% |
| Nov 26, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 82.27 | 0.24% |
| Nov 25, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 82.08 | 0.42% |
| Nov 22, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 81.73 | 0.56% |
| Nov 21, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 81.28 | 0.23% |
| Nov 20, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 81.09 | 0.24% |
| Nov 19, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 80.90 | 0.43% |
| Nov 18, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 80.55 | 0.55% |
| Nov 15, 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 80.11 | -1.45% |
| Nov 14, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 81.30 | -0.75% |
| Nov 13, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 81.91 | -0.29% |
| Nov 12, 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 82.15 | -0.68% |
| Nov 11, 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 82.71 | 0.29% |
| Nov 8, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 82.47 | 0.15% |
| Nov 7, 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 82.35 | 0.59% |
| Nov 6, 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 81.87 | 1.96% |
| Nov 5, 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 80.29 | 1.41% |
| Nov 4, 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 79.17 | -0.26% |
| Nov 1, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 79.38 | 0.22% |
| Oct 31, 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 79.20 | -1.71% |
| Oct 30, 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 80.58 | -0.22% |
| Oct 29, 2024 | 86.72 | 86.72 | 86.72 | 86.72 | 80.76 | 0.37% |
| Oct 28, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 80.46 | 0.17% |
| Oct 25, 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 80.32 | -0.03% |
| Oct 24, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 80.35 | 0.14% |
| Oct 23, 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 80.24 | -0.87% |
| Oct 22, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 80.94 | 0.07% |
| Oct 21, 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 80.89 | -0.33% |
| Oct 18, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 81.16 | 0.16% |
| Oct 17, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 81.03 | 0.31% |
| Oct 16, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 80.78 | 0.52% |
| Oct 15, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 80.36 | -1.28% |
| Oct 14, 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 81.40 | 0.55% |
| Oct 11, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 80.95 | 0.84% |
| Oct 10, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 80.28 | -0.17% |
| Oct 9, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 80.42 | 0.63% |
| Oct 8, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 79.92 | 0.74% |
| Oct 7, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 79.33 | -0.64% |
| Oct 4, 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 79.84 | 1.08% |
| Oct 3, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 78.99 | -0.28% |
| Oct 2, 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 79.21 | 0.14% |
| Oct 1, 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 79.10 | -0.62% |
| Sep 30, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 79.59 | - |
| Sep 27, 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 79.59 | -0.36% |
| Sep 26, 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 79.88 | 0.69% |
| Sep 25, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 79.33 | -0.18% |
| Sep 24, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 79.47 | 0.32% |
| Sep 23, 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 79.22 | 0.38% |
| Sep 20, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 78.92 | 0.06% |
| Sep 19, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 78.88 | 1.80% |
| Sep 18, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 77.48 | -0.35% |
| Sep 17, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 77.74 | - |
| Sep 16, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 77.74 | 0.18% |
| Sep 13, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 77.60 | 0.91% |
| Sep 12, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 76.91 | 1.10% |
| Sep 11, 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 76.07 | 1.42% |
| Sep 10, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 75.01 | 0.41% |
| Sep 9, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 74.70 | 1.07% |
| Sep 6, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 73.91 | -2.08% |
| Sep 5, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 75.48 | -0.44% |
| Sep 4, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 75.82 | -0.26% |
| Sep 3, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 76.01 | -2.43% |
| Aug 30, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 77.90 | 0.88% |
| Aug 29, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 77.22 | 0.07% |
| Aug 28, 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 77.17 | -0.60% |
| Aug 27, 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 77.63 | 0.16% |
| Aug 26, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 77.51 | -0.50% |
| Aug 23, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 77.90 | 1.20% |
| Aug 22, 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 76.98 | -0.80% |
| Aug 21, 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 77.60 | 0.35% |
| Aug 20, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 77.33 | -0.29% |
| Aug 19, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 77.56 | 0.86% |
| Aug 16, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 76.90 | 0.01% |
| Aug 15, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 76.89 | 1.85% |
| Aug 14, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 75.49 | 0.33% |
| Aug 13, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 75.24 | 1.62% |
| Aug 12, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 74.04 | -0.19% |
| Aug 9, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 74.18 | 0.62% |
| Aug 8, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 73.72 | 2.62% |
| Aug 7, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 71.84 | -0.86% |
| Aug 6, 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 72.46 | 1.08% |
| Aug 5, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 71.69 | -2.42% |
| Aug 2, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 73.47 | -2.33% |
| Aug 1, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 75.22 | -1.70% |