American Funds Fundamental Investors® Class 529-C (CFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.31
+0.52 (0.61%)
Jun 6, 2025, 4:00 PM EDT
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 0.31% |
| Jun 9, 2025 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.01% |
| Jun 6, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 0.61% |
| Jun 5, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.08% |
| Jun 4, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.22% |
| Jun 3, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | 0.59% |
| Jun 2, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.69% |
| May 30, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.05% |
| May 29, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.32% |
| May 28, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.34% |
| May 27, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 1.88% |
| May 23, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | -0.35% |
| May 22, 2025 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.01% |
| May 21, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -1.39% |
| May 20, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.22% |
| May 19, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.51% |
| May 16, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.61% |
| May 15, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 0.24% |
| May 14, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | -0.01% |
| May 13, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 0.74% |
| May 12, 2025 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 2.90% |
| May 9, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.16% |
| May 8, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.55% |
| May 7, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.36% |
| May 6, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.68% |
| May 5, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.22% |
| May 2, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 1.83% |
| May 1, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.78% |
| Apr 30, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.13% |
| Apr 29, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.37% |
| Apr 28, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.15% |
| Apr 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.67% |
| Apr 24, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 1.89% |
| Apr 23, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 1.85% |
| Apr 22, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 2.20% |
| Apr 21, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -2.04% |
| Apr 17, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.21% |
| Apr 16, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -1.63% |
| Apr 15, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 0.15% |
| Apr 14, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.64% |
| Apr 11, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 2.00% |
| Apr 10, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -3.13% |
| Apr 9, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | 8.99% |
| Apr 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.19% |
| Apr 7, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -2.76% |
| Apr 4, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -3.27% |
| Apr 3, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -4.65% |
| Apr 2, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.62% |
| Apr 1, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.63% |
| Mar 31, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.12% |