American Funds Fundamental Investors® Class 529-C (CFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.41
+0.45 (0.52%)
Jun 27, 2025, 4:00 PM EDT
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 0.38% |
| Jul 1, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.56% |
| Jun 30, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 0.55% |
| Jun 27, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | 0.52% |
| Jun 26, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.02% |
| Jun 25, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | -0.15% |
| Jun 24, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 1.55% |
| Jun 23, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 0.68% |
| Jun 20, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.20% |
| Jun 18, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | -0.04% |
| Jun 17, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -0.67% |
| Jun 16, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.88% |
| Jun 13, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -1.10% |
| Jun 12, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.24% |
| Jun 11, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -1.73% |
| Jun 10, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 84.70 | 0.31% |
| Jun 9, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 84.44 | 0.01% |
| Jun 6, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 84.43 | 0.61% |
| Jun 5, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 83.92 | 0.08% |
| Jun 4, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 83.85 | 0.22% |
| Jun 3, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 83.66 | 0.59% |
| Jun 2, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 83.17 | 0.69% |
| May 30, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 82.61 | 0.05% |
| May 29, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 82.57 | 0.32% |
| May 28, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 82.30 | -0.34% |
| May 27, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 82.59 | 1.88% |
| May 23, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 81.06 | -0.35% |
| May 22, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 81.34 | 0.01% |
| May 21, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 81.33 | -1.39% |
| May 20, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 82.48 | -0.22% |
| May 19, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 82.67 | 0.51% |
| May 16, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 82.24 | 0.61% |
| May 15, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 81.75 | 0.24% |
| May 14, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 81.55 | -0.01% |
| May 13, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 81.56 | 0.74% |
| May 12, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 80.96 | 2.90% |
| May 9, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 78.68 | -0.16% |
| May 8, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 78.81 | 0.55% |
| May 7, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 78.38 | 0.36% |
| May 6, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 78.10 | -0.68% |
| May 5, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 78.64 | -0.22% |
| May 2, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 78.81 | 1.83% |
| May 1, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 77.39 | 0.78% |
| Apr 30, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 76.80 | 0.13% |
| Apr 29, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 76.70 | 0.37% |
| Apr 28, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 76.41 | 0.15% |
| Apr 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.30 | 0.67% |
| Apr 24, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 75.79 | 1.89% |
| Apr 23, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 74.38 | 1.85% |
| Apr 22, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 73.03 | 2.20% |