American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.28
+1.45 (1.84%)
May 2, 2025, 4:00 PM EDT
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.69% |
| May 5, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.20% |
| 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 | 1.90% |
| Apr 23, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 1.84% |
| 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 | -2.02% |
| Apr 17, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.21% |
| Apr 16, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -1.63% |
| Apr 15, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.15% |
| Apr 14, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 0.64% |
| Apr 11, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 2.02% |
| Apr 10, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -3.13% |
| Apr 9, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 8.98% |
| Apr 8, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -1.18% |
| Apr 7, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -2.74% |
| Apr 4, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -3.27% |
| Apr 3, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -4.65% |
| Apr 2, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 0.63% |
| Apr 1, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.63% |
| Mar 31, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.12% |
| Mar 28, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -1.96% |
| Mar 27, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.62% |
| Mar 26, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -1.29% |
| Mar 25, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.01% |
| Mar 24, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 1.50% |
| Mar 21, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.11% |
| Mar 20, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.21% |
| Mar 19, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 1.37% |
| Mar 18, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -1.14% |
| Mar 17, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.90% |
| Mar 14, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 2.15% |
| Mar 13, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -1.19% |
| Mar 12, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.50% |
| Mar 11, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.52 | 0.10% |
| Mar 10, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.44 | -2.77% |
| Mar 7, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.64 | 0.63% |
| Mar 6, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.14 | -2.09% |
| Mar 5, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 80.83 | 1.67% |
| Mar 4, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.50 | -1.08% |
| Mar 3, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.37 | -1.67% |
| Feb 28, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.73 | 1.29% |
| Feb 27, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.70 | -1.94% |
| Feb 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.29 | 0.54% |
| Feb 25, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 81.85 | -0.42% |