American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.11
+0.08 (0.09%)
Feb 19, 2025, 4:00 PM EST
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -1.93% |
| Feb 20, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.58% |
| Feb 19, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.09% |
| Feb 18, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.11% |
| Feb 14, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.18% |
| Feb 13, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.61% |
| Feb 12, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -0.20% |
| Feb 11, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -0.12% |
| Feb 10, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.87% |
| Feb 7, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | -0.93% |
| Feb 6, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.58% |
| Feb 5, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.76% |
| Feb 4, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.59% |
| Feb 3, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.70% |
| Jan 31, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | -0.40% |
| Jan 30, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.97% |
| Jan 29, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -0.18% |
| Jan 28, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.76% |
| Jan 27, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -2.65% |
| Jan 24, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.25% |
| Jan 23, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 0.48% |
| Jan 22, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.40% |
| Jan 21, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 1.38% |
| Jan 17, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 1.03% |
| Jan 16, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 0.38% |
| Jan 15, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 1.50% |
| Jan 14, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.34% |
| Jan 13, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.04% |
| Jan 10, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -1.29% |
| Jan 8, 2025 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 0.06% |
| Jan 7, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -1.06% |
| Jan 6, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | 0.86% |
| Jan 3, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 1.22% |
| Jan 2, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.30% |
| Dec 31, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.46% |
| Dec 30, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -1.15% |
| Dec 27, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -0.91% |
| Dec 26, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 0.05% |
| Dec 24, 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 0.98% |
| Dec 23, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 0.85% |
| Dec 20, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.92% |
| Dec 19, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.61% |
| Dec 18, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -10.24% |
| Dec 17, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 83.48 | -0.83% |
| Dec 16, 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 84.18 | 1.00% |
| Dec 13, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 83.35 | 1.31% |
| Dec 12, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 82.27 | -0.72% |
| Dec 11, 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 82.86 | 1.21% |
| Dec 10, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 81.87 | -0.54% |
| Dec 9, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 82.31 | -0.75% |
| Dec 6, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 82.94 | 0.30% |
| Dec 5, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 82.69 | -0.30% |
| Dec 4, 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 82.94 | 0.85% |
| Dec 3, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 82.24 | 0.11% |
| Dec 2, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 82.15 | 0.27% |
| Nov 29, 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 81.92 | 0.54% |
| Nov 27, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 81.49 | -0.47% |
| Nov 26, 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 81.87 | 0.24% |
| Nov 25, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 81.67 | 0.43% |
| Nov 22, 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 81.32 | 0.56% |
| Nov 21, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 80.87 | 0.23% |
| Nov 20, 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 80.68 | 0.25% |
| Nov 19, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 80.48 | 0.43% |
| Nov 18, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 80.13 | 0.55% |
| Nov 15, 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 79.70 | -1.45% |
| Nov 14, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 80.87 | -0.75% |
| Nov 13, 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 81.48 | -0.30% |
| Nov 12, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 81.72 | -0.67% |
| Nov 11, 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 82.27 | 0.29% |
| Nov 8, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 82.03 | 0.16% |
| Nov 7, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 81.90 | 0.59% |
| Nov 6, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 81.41 | 1.95% |
| Nov 5, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 79.85 | 1.42% |
| Nov 4, 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 78.74 | -0.25% |
| Nov 1, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 78.93 | 0.22% |
| Oct 31, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 78.76 | -1.70% |
| Oct 30, 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 80.12 | -0.22% |
| Oct 29, 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 80.30 | 0.37% |
| Oct 28, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 80.00 | 0.19% |
| Oct 25, 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 79.85 | -0.03% |
| Oct 24, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 79.88 | 0.14% |
| Oct 23, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 79.77 | -0.87% |
| Oct 22, 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 80.47 | 0.06% |
| Oct 21, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 80.42 | -0.31% |
| Oct 18, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 80.67 | 0.16% |
| Oct 17, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 80.54 | 0.31% |
| Oct 16, 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 80.29 | 0.52% |
| Oct 15, 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 79.87 | -1.29% |
| Oct 14, 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 80.91 | 0.58% |
| Oct 11, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 80.45 | 0.83% |
| Oct 10, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 79.79 | -0.16% |
| Oct 9, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 79.92 | 0.63% |
| Oct 8, 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 79.42 | 0.73% |
| Oct 7, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 78.84 | -0.63% |
| Oct 4, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 79.34 | 1.09% |
| Oct 3, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 78.49 | -0.28% |
| Oct 2, 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 78.71 | 0.15% |
| Oct 1, 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 78.59 | -0.62% |
| Sep 30, 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 79.08 | 0.01% |
| Sep 27, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 79.07 | -0.36% |