American Funds Fundamental Invs 529F1 (CFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.34
+0.71 (0.79%)
Sep 4, 2025, 4:00 PM EDT
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.79% |
| Sep 3, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.17% |
| Sep 2, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -0.57% |
| Aug 29, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | -0.65% |
| Aug 28, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 0.59% |
| Aug 27, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.14% |
| Aug 26, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 0.39% |
| Aug 25, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | -0.51% |
| Aug 22, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 1.56% |
| Aug 21, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -0.27% |
| Aug 20, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | -0.31% |
| Aug 19, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | -0.82% |
| Aug 18, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 0.13% |
| Aug 15, 2025 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | -0.39% |
| Aug 14, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | -0.13% |
| Aug 13, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 0.03% |
| Aug 12, 2025 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | 1.35% |
| Aug 11, 2025 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | -0.08% |
| Aug 8, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.36% |
| Aug 7, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 0.03% |
| Aug 6, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.57% |
| Aug 5, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.91% |
| Aug 4, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 1.76% |
| Aug 1, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -1.76% |
| Jul 31, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | -0.24% |
| Jul 30, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 0.15% |
| Jul 29, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | -0.29% |
| Jul 28, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | -0.19% |
| Jul 25, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.31% |
| Jul 24, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.03% |
| Jul 23, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.98% |
| Jul 22, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | -0.48% |
| Jul 21, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 0.07% |
| Jul 18, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | -0.22% |
| Jul 17, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.36% |
| Jul 16, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.40% |
| Jul 15, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.33% |
| Jul 14, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 0.32% |
| Jul 11, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.26% |
| Jul 10, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.43% |
| Jul 9, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.72% |
| Jul 8, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.08% |
| Jul 7, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -0.61% |
| Jul 3, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.92% |
| Jul 2, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 0.39% |
| Jul 1, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -0.56% |
| Jun 30, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 0.55% |
| Jun 27, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.53% |
| Jun 26, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 1.02% |
| Jun 25, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.15% |