American Funds Fundamental Invs 529C (CFNCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
95.21
+0.65 (0.69%)
Nov 4, 2025, 9:30 AM EST
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -0.98% |
| Nov 5, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.69% |
| Nov 4, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | -1.56% |
| Nov 3, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.30% |
| Oct 31, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | -0.05% |
| Oct 30, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -1.35% |
| Oct 29, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | 0.28% |
| Oct 28, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | -0.04% |
| Oct 27, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 1.06% |
| Oct 24, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 1.04% |
| Oct 23, 2025 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 0.65% |
| Oct 22, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -0.58% |
| Oct 21, 2025 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | -0.37% |
| Oct 20, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 1.02% |
| Oct 17, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.17% |
| Oct 16, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.27% |
| Oct 15, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 0.46% |
| Oct 14, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | -0.17% |
| Oct 13, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 2.12% |
| Oct 10, 2025 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | -2.62% |
| Oct 9, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | -0.44% |
| Oct 8, 2025 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.70% |
| Oct 7, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.50% |
| Oct 6, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.19% |
| Oct 3, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.18% |
| Oct 2, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.35% |
| Oct 1, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 0.68% |
| Sep 30, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 0.21% |
| Sep 29, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 0.32% |
| Sep 26, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 0.45% |
| Sep 25, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -0.81% |
| Sep 24, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | -0.52% |
| Sep 23, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | -0.17% |
| Sep 22, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.16% |
| Sep 19, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 0.01% |
| Sep 18, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.68% |
| Sep 17, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.47% |
| Sep 16, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.01% |
| Sep 15, 2025 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0.45% |
| Sep 12, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | -0.16% |
| Sep 11, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.73% |
| Sep 10, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 1.02% |
| Sep 9, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 0.23% |
| Sep 8, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 0.48% |
| Sep 5, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 0.54% |
| Sep 4, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 0.79% |
| Sep 3, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 0.18% |
| Sep 2, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -0.59% |
| Aug 29, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | -0.65% |
| Aug 28, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | 0.59% |