American Funds Fundamental Investors® Class 529-E (CFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.23
-0.50 (-0.62%)
Dec 19, 2024, 4:00 PM EST
CFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.92% |
| Dec 19, 2024 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -0.62% |
| Dec 18, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -10.14% |
| Dec 17, 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 83.52 | -0.83% |
| Dec 16, 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 84.22 | 1.00% |
| Dec 13, 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 83.38 | 1.31% |
| Dec 12, 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 82.30 | -0.73% |
| Dec 11, 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 82.91 | 1.21% |
| Dec 10, 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 81.91 | -0.53% |
| Dec 9, 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 82.35 | -0.76% |
| Dec 6, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 82.98 | 0.30% |
| Dec 5, 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 82.73 | -0.30% |
| Dec 4, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 82.98 | 0.85% |
| Dec 3, 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 82.29 | 0.10% |
| Dec 2, 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 82.20 | 0.27% |
| Nov 29, 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 81.98 | 0.54% |
| Nov 27, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 81.54 | -0.47% |
| Nov 26, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 81.92 | 0.24% |
| Nov 25, 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 81.73 | 0.43% |
| Nov 22, 2024 | 87.53 | 87.53 | 87.53 | 87.53 | 81.37 | 0.56% |
| Nov 21, 2024 | 87.04 | 87.04 | 87.04 | 87.04 | 80.92 | 0.22% |
| Nov 20, 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 80.74 | 0.25% |
| Nov 19, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 80.54 | 0.43% |
| Nov 18, 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 80.19 | 0.55% |
| Nov 15, 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 79.76 | -1.45% |
| Nov 14, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 80.93 | -0.75% |
| Nov 13, 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 81.54 | -0.30% |
| Nov 12, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 81.78 | -0.68% |
| Nov 11, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 82.34 | 0.31% |
| Nov 8, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 82.09 | 0.15% |
| Nov 7, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 81.97 | 0.59% |
| Nov 6, 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 81.49 | 1.95% |
| Nov 5, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 79.92 | 1.42% |
| Nov 4, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 78.81 | -0.25% |
| Nov 1, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 79.00 | 0.22% |
| Oct 31, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 78.83 | -1.72% |
| Oct 30, 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 80.20 | -0.22% |
| Oct 29, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 80.38 | 0.38% |
| Oct 28, 2024 | 86.13 | 86.13 | 86.13 | 86.13 | 80.07 | 0.17% |
| Oct 25, 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 79.93 | -0.03% |
| Oct 24, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 79.96 | 0.14% |
| Oct 23, 2024 | 85.89 | 85.89 | 85.89 | 85.89 | 79.85 | -0.88% |
| Oct 22, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 80.56 | 0.07% |
| Oct 21, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 80.50 | -0.32% |
| Oct 18, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 80.76 | 0.16% |
| Oct 17, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 80.63 | 0.31% |
| Oct 16, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 80.38 | 0.52% |
| Oct 15, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 79.96 | -1.29% |
| Oct 14, 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 81.00 | 0.57% |
| Oct 11, 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 80.55 | 0.83% |
| Oct 10, 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 79.89 | -0.16% |
| Oct 9, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 80.02 | 0.63% |
| Oct 8, 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 79.51 | 0.74% |
| Oct 7, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 78.93 | -0.64% |
| Oct 4, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 79.44 | 1.09% |
| Oct 3, 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 78.59 | -0.28% |
| Oct 2, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 78.81 | 0.14% |
| Oct 1, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 78.70 | -0.61% |
| Sep 30, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 79.18 | - |
| Sep 27, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 79.18 | -0.36% |
| Sep 26, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 79.47 | 0.70% |
| Sep 25, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 78.92 | -0.16% |
| Sep 24, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 79.05 | 0.31% |
| Sep 23, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 78.81 | 0.38% |
| Sep 20, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 78.51 | 0.07% |
| Sep 19, 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 78.46 | 1.81% |
| Sep 18, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 77.06 | -0.49% |
| Sep 17, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 77.34 | - |
| Sep 16, 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 77.34 | 0.19% |
| Sep 13, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 77.19 | 0.91% |
| Sep 12, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 76.49 | 1.10% |
| Sep 11, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 75.66 | 1.42% |
| Sep 10, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 74.60 | 0.41% |
| Sep 9, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 74.29 | 1.07% |
| Sep 6, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 73.50 | -2.09% |
| Sep 5, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 75.07 | -0.44% |
| Sep 4, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 75.40 | -0.26% |
| Sep 3, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 75.60 | -2.41% |
| Aug 30, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 77.47 | 0.87% |
| Aug 29, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 76.80 | 0.08% |
| Aug 28, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 76.73 | -0.60% |
| Aug 27, 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 77.20 | 0.16% |
| Aug 26, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 77.08 | -0.49% |
| Aug 23, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 77.46 | 1.20% |
| Aug 22, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 76.54 | -0.81% |
| Aug 21, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 77.16 | 0.35% |
| Aug 20, 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 76.89 | -0.29% |
| Aug 19, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 77.11 | 0.86% |
| Aug 16, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 76.45 | 0.02% |
| Aug 15, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 76.43 | 1.84% |
| Aug 14, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 75.05 | 0.34% |
| Aug 13, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 74.80 | 1.61% |
| Aug 12, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 73.61 | -0.18% |
| Aug 9, 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 73.74 | 0.62% |
| Aug 8, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 73.29 | 2.61% |
| Aug 7, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 71.42 | -0.85% |
| Aug 6, 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 72.03 | 1.08% |
| Aug 5, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 71.26 | -2.43% |
| Aug 2, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 73.04 | -2.31% |
| Aug 1, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 74.76 | -1.71% |