American Funds Fundamental Invs 529-E (CFNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.17
+0.39 (0.38%)
At close: Oct 21, 2026
CFNEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2026 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | 0.38% |
| Oct 20, 2026 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | 0.26% |
| Oct 19, 2026 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | 0.31% |
| Oct 16, 2026 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | -1.26% |
| Oct 15, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.66% |
| Oct 14, 2026 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | -1.02% |
| Oct 13, 2026 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | -0.19% |
| Oct 12, 2026 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | -0.17% |
| Oct 9, 2026 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | 0.74% |
| Oct 8, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.76% |
| Oct 7, 2026 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | -0.24% |
| Oct 6, 2026 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | 0.36% |
| Oct 5, 2026 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | 0.99% |
| Oct 2, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 0.83% |
| Oct 1, 2026 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | -0.06% |
| Sep 30, 2026 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | -0.47% |
| Sep 29, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0.13% |
| Sep 28, 2026 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | -0.76% |
| Sep 25, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.33% |
| Sep 24, 2026 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | -0.03% |
| Sep 23, 2026 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | -0.95% |
| Sep 22, 2026 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | 0.05% |
| Sep 21, 2026 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 1.54% |
| Sep 18, 2026 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | 0.39% |
| Sep 17, 2026 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | 1.10% |
| Sep 16, 2026 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | -0.42% |
| Sep 15, 2026 | 100.59 | 100.59 | 100.59 | 100.59 | 100.49 | -0.86% |
| Sep 14, 2026 | 101.46 | 101.46 | 101.46 | 101.46 | 101.36 | -0.66% |
| Sep 11, 2026 | 102.13 | 102.13 | 102.13 | 102.13 | 102.03 | 0.49% |
| Sep 10, 2026 | 101.63 | 101.63 | 101.63 | 101.63 | 101.53 | -0.79% |
| Sep 9, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 102.34 | -0.61% |
| Sep 8, 2026 | 103.07 | 103.07 | 103.07 | 103.07 | 102.97 | -0.16% |
| Sep 4, 2026 | 103.24 | 103.24 | 103.24 | 103.24 | 103.14 | -0.02% |
| Sep 3, 2026 | 103.26 | 103.26 | 103.26 | 103.26 | 103.16 | 0.80% |
| Sep 2, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 102.34 | 0.34% |
| Sep 1, 2026 | 102.09 | 102.09 | 102.09 | 102.09 | 101.99 | -0.72% |
| Aug 31, 2026 | 102.83 | 102.83 | 102.83 | 102.83 | 102.73 | -0.66% |
| Aug 28, 2026 | 103.51 | 103.51 | 103.51 | 103.51 | 103.41 | -0.23% |
| Aug 27, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.65 | 0.32% |
| Aug 26, 2026 | 103.42 | 103.42 | 103.42 | 103.42 | 103.32 | 0.12% |
| Aug 25, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.20 | 0.38% |
| Aug 24, 2026 | 102.91 | 102.91 | 102.91 | 102.91 | 102.81 | -0.29% |
| Aug 21, 2026 | 103.21 | 103.21 | 103.21 | 103.21 | 103.11 | 0.62% |
| Aug 20, 2026 | 102.57 | 102.57 | 102.57 | 102.57 | 102.47 | -0.16% |
| Aug 19, 2026 | 102.74 | 102.74 | 102.74 | 102.74 | 102.64 | -0.03% |
| Aug 18, 2026 | 102.77 | 102.77 | 102.77 | 102.77 | 102.67 | -1.15% |
| Aug 17, 2026 | 103.97 | 103.97 | 103.97 | 103.97 | 103.87 | -0.54% |
| Aug 14, 2026 | 104.53 | 104.53 | 104.53 | 104.53 | 104.43 | -0.41% |
| Aug 13, 2026 | 104.96 | 104.96 | 104.96 | 104.96 | 104.86 | 0.82% |
| Aug 12, 2026 | 104.11 | 104.11 | 104.11 | 104.11 | 104.01 | 0.10% |