American Funds Fundamental Investors® Class 529-C (CFNCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.16
-1.73 (-1.90%)
At close: Mar 20, 2026
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -1.90% |
| Mar 19, 2026 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | -0.45% |
| Mar 18, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -1.53% |
| Mar 17, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.38% |
| Mar 16, 2026 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | 1.35% |
| Mar 13, 2026 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -0.61% |
| Mar 12, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -1.75% |
| Mar 11, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | -0.09% |
| Mar 10, 2026 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 0.03% |
| Mar 9, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.93% |
| Mar 6, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -1.42% |
| Mar 5, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -0.49% |
| Mar 4, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 0.74% |
| Mar 3, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -1.93% |
| Mar 2, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | -0.19% |
| Feb 27, 2026 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | -0.52% |
| Feb 26, 2026 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | -0.16% |
| Feb 25, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 1.04% |
| Feb 24, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.89% |
| Feb 23, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -1.29% |
| Feb 20, 2026 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.96% |
| Feb 19, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | -0.07% |
| Feb 18, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | 0.69% |
| Feb 17, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.03% |
| Feb 13, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.01% |
| Feb 12, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -1.26% |
| Feb 11, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.09% |
| Feb 10, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | -0.47% |
| Feb 9, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.58% |
| Feb 6, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 2.55% |
| Feb 5, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -1.31% |
| Feb 4, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -0.61% |
| Feb 3, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -1.19% |
| Feb 2, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.38% |
| Jan 30, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | -1.19% |
| Jan 29, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 0.04% |
| Jan 28, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.25% |
| Jan 27, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 0.74% |
| Jan 26, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 0.28% |
| Jan 23, 2026 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 0.18% |
| Jan 22, 2026 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 0.35% |
| Jan 21, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 1.13% |
| Jan 20, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -2.06% |
| Jan 16, 2026 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.41% |
| Jan 15, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.51% |
| Jan 14, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | -0.30% |
| Jan 13, 2026 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -0.24% |
| Jan 12, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.28% |
| Jan 9, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | 1.14% |
| Jan 8, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.21% |