American Funds Fundamental Investors® Class 529-C (CFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.90
-0.18 (-0.22%)
Mar 20, 2025, 5:00 PM EST
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -1.96% |
| Mar 27, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.61% |
| Mar 26, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -1.30% |
| Mar 25, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| Mar 24, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 1.50% |
| Mar 21, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.11% |
| Mar 20, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.22% |
| Mar 19, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.37% |
| Mar 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.15% |
| Mar 17, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.91% |
| Mar 14, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 2.14% |
| Mar 13, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -1.20% |
| Mar 12, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.76% |
| Mar 11, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.10% |
| Mar 10, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -2.77% |
| Mar 7, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.63% |
| Mar 6, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -2.09% |
| Mar 5, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 1.66% |
| Mar 4, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.08% |
| Mar 3, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -1.69% |
| Feb 28, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 1.29% |
| Feb 27, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -1.95% |
| Feb 26, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.53% |
| Feb 25, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.42% |
| Feb 24, 2025 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | -0.71% |
| Feb 21, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -1.93% |
| Feb 20, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -0.57% |
| Feb 19, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.09% |
| Feb 18, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.08% |
| Feb 14, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.16% |
| Feb 13, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.60% |
| Feb 12, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -0.20% |
| Feb 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.12% |
| Feb 10, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.87% |
| Feb 7, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -0.94% |
| Feb 6, 2025 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | 0.58% |
| Feb 5, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.76% |
| Feb 4, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 0.57% |
| Feb 3, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -0.70% |
| Jan 31, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.40% |
| Jan 30, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.97% |
| Jan 29, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -0.18% |
| Jan 28, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 0.75% |
| Jan 27, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | -2.66% |
| Jan 24, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 0.23% |
| Jan 23, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.48% |
| Jan 22, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 0.41% |
| Jan 21, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 1.37% |
| Jan 17, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 1.04% |
| Jan 16, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.36% |