American Funds Fundamental Investors® Class 529-E (CFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.11
-0.17 (-0.21%)
At close: May 5, 2025
CFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.69% |
| May 5, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.21% |
| May 2, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 1.84% |
| May 1, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.77% |
| Apr 30, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.13% |
| Apr 29, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.37% |
| Apr 28, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.17% |
| Apr 25, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.67% |
| Apr 24, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 1.89% |
| Apr 23, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 1.86% |
| Apr 22, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 2.20% |
| Apr 21, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -2.03% |
| Apr 17, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.21% |
| Apr 16, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -1.63% |
| Apr 15, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.15% |
| Apr 14, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.64% |
| Apr 11, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 2.01% |
| Apr 10, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -3.13% |
| Apr 9, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 8.98% |
| Apr 8, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -1.18% |
| Apr 7, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -2.74% |
| Apr 4, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -3.27% |
| Apr 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.65% |
| Apr 2, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.63% |
| Apr 1, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.63% |
| Mar 31, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.12% |
| 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% |