American Funds Fundamental Investors® Class 529-E (CFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.48
-0.09 (-0.11%)
At close: Mar 21, 2025
CFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -1.97% |
| Mar 27, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.62% |
| Mar 26, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -1.29% |
| Mar 25, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.01% |
| Mar 24, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 1.50% |
| Mar 21, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.11% |
| Mar 20, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.21% |
| Mar 19, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 1.37% |
| Mar 18, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -1.16% |
| Mar 17, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.90% |
| Mar 14, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 2.16% |
| Mar 13, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.20% |
| Mar 12, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | 0.59% |
| Mar 11, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.56 | 0.10% |
| Mar 10, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.48 | -2.76% |
| Mar 7, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.68 | 0.63% |
| Mar 6, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.18 | -2.10% |
| Mar 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.88 | 1.67% |
| Mar 4, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.55 | -1.07% |
| Mar 3, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.41 | -1.70% |
| Feb 28, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.80 | 1.30% |
| Feb 27, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.75 | -1.94% |
| Feb 26, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.35 | 0.54% |
| Feb 25, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | 81.91 | -0.42% |
| Feb 24, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.26 | -0.71% |
| Feb 21, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.85 | -1.93% |
| Feb 20, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.47 | -0.58% |
| Feb 19, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 84.96 | 0.09% |
| Feb 18, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 84.88 | 0.11% |
| Feb 14, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.79 | -0.18% |
| Feb 13, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 84.94 | 0.62% |
| Feb 12, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.42 | -0.20% |
| Feb 11, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.59 | -0.12% |
| Feb 10, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.69 | 0.86% |
| Feb 7, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 83.97 | -0.93% |
| Feb 6, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.76 | 0.58% |
| Feb 5, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.27 | 0.76% |
| Feb 4, 2025 | 83.76 | 83.76 | 83.76 | 83.76 | 83.63 | 0.58% |
| Feb 3, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.15 | -0.69% |
| Jan 31, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.73 | -0.40% |
| Jan 30, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.07 | 0.97% |
| Jan 29, 2025 | 83.39 | 83.39 | 83.39 | 83.39 | 83.26 | -0.18% |
| Jan 28, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.41 | 0.75% |
| Jan 27, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.80 | -2.65% |
| Jan 24, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.05 | 0.24% |
| Jan 23, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.85 | 0.48% |
| Jan 22, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.44 | 0.42% |
| Jan 21, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.09 | 1.37% |
| Jan 17, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 82.95 | 1.03% |
| Jan 16, 2025 | 82.23 | 82.23 | 82.23 | 82.23 | 82.11 | 0.38% |