American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.89
-1.62 (-1.75%)
Mar 18, 2026, 9:30 AM EST
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -1.90% |
| Mar 19, 2026 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | -0.44% |
| Mar 18, 2026 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | -1.75% |
| Mar 17, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.31 | 0.38% |
| Mar 16, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 91.96 | 1.36% |
| Mar 13, 2026 | 90.92 | 90.92 | 90.92 | 90.92 | 90.72 | -0.61% |
| Mar 12, 2026 | 91.48 | 91.48 | 91.48 | 91.48 | 91.28 | -1.74% |
| Mar 11, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 92.90 | -0.09% |
| Mar 10, 2026 | 93.18 | 93.18 | 93.18 | 93.18 | 92.98 | 0.03% |
| Mar 9, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 92.95 | 0.94% |
| Mar 6, 2026 | 92.28 | 92.28 | 92.28 | 92.28 | 92.08 | -1.42% |
| Mar 5, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.41 | -0.49% |
| Mar 4, 2026 | 94.07 | 94.07 | 94.07 | 94.07 | 93.86 | 0.75% |
| Mar 3, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.17 | -1.93% |
| Mar 2, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.00 | -0.18% |
| Feb 27, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.17 | -0.52% |
| Feb 26, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.67 | -0.15% |
| Feb 25, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 95.81 | 1.03% |
| Feb 24, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 94.83 | 0.90% |
| Feb 23, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 93.98 | -1.28% |
| Feb 20, 2026 | 95.41 | 95.41 | 95.41 | 95.41 | 95.20 | 0.96% |
| Feb 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.29 | -0.07% |
| Feb 18, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | 94.36 | 0.69% |
| Feb 17, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.72 | 0.03% |
| Feb 13, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.69 | 0.03% |
| Feb 12, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.66 | -1.26% |
| Feb 11, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 94.85 | 0.09% |
| Feb 10, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.76 | -0.46% |
| Feb 9, 2026 | 95.41 | 95.41 | 95.41 | 95.41 | 95.20 | 0.57% |
| Feb 6, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.66 | 2.56% |
| Feb 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.30 | -1.30% |
| Feb 4, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.52 | -0.60% |
| Feb 3, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.08 | -1.19% |
| Feb 2, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.22 | 0.38% |
| Jan 30, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 94.86 | -1.17% |
| Jan 29, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 95.99 | 0.03% |
| Jan 28, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 95.96 | 0.26% |
| Jan 27, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.71 | 0.75% |
| Jan 26, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.00 | 0.28% |
| Jan 23, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.73 | 0.18% |
| Jan 22, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.56 | 0.35% |
| Jan 21, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.23 | 1.15% |
| Jan 20, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.17 | -2.06% |
| Jan 16, 2026 | 95.33 | 95.33 | 95.33 | 95.33 | 95.12 | 0.41% |
| Jan 15, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.73 | 0.52% |
| Jan 14, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.24 | -0.32% |
| Jan 13, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.54 | -0.23% |
| Jan 12, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.76 | 0.29% |
| Jan 9, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.49 | 1.15% |
| Jan 8, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.42 | -0.22% |