American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.54
-0.17 (-0.21%)
Mar 20, 2025, 5:00 PM EST
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 24, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.20 | -0.70% |
| Feb 21, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.78 | -1.93% |
| Feb 20, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.41 | -0.58% |
| Feb 19, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 84.90 | 0.09% |
| Feb 18, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 84.82 | 0.11% |
| Feb 14, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.73 | -0.18% |
| Feb 13, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 84.88 | 0.61% |
| Feb 12, 2025 | 84.57 | 84.57 | 84.57 | 84.57 | 84.36 | -0.20% |
| Feb 11, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.53 | -0.12% |
| Feb 10, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.63 | 0.87% |
| Feb 7, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 83.90 | -0.93% |
| Feb 6, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.69 | 0.58% |
| Feb 5, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.20 | 0.76% |
| Feb 4, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.56 | 0.59% |
| Feb 3, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.07 | -0.70% |
| Jan 31, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.66 | -0.40% |
| Jan 30, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.00 | 0.97% |
| Jan 29, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.19 | -0.18% |
| Jan 28, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.34 | 0.76% |
| Jan 27, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.71 | -2.65% |
| Jan 24, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 84.97 | 0.25% |
| Jan 23, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.76 | 0.48% |
| Jan 22, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.35 | 0.40% |
| Jan 21, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.01 | 1.38% |
| Jan 17, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 82.86 | 1.03% |
| Jan 16, 2025 | 82.22 | 82.22 | 82.22 | 82.22 | 82.01 | 0.38% |