American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.69
-9.21 (-10.24%)
Dec 18, 2024, 4:00 PM EST
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 79.36 | 0.70% |
| Sep 25, 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 78.81 | -0.16% |
| Sep 24, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 78.94 | 0.31% |
| Sep 23, 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 78.70 | 0.38% |
| Sep 20, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 78.41 | 0.07% |
| Sep 19, 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 78.35 | 1.81% |
| Sep 18, 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 76.96 | -0.58% |
| Sep 17, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 77.22 | - |
| Sep 16, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 77.22 | 0.18% |
| Sep 13, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 77.08 | 0.92% |
| Sep 12, 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 76.38 | 1.10% |
| Sep 11, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 75.54 | 1.42% |
| Sep 10, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 74.49 | 0.41% |
| Sep 9, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 74.18 | 1.09% |
| Sep 6, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 73.38 | -2.09% |
| Sep 5, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 74.95 | -0.44% |
| Sep 4, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 75.28 | -0.26% |
| Sep 3, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 75.48 | -2.41% |
| Aug 30, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 77.34 | 0.87% |
| Aug 29, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 76.67 | 0.08% |
| Aug 28, 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 76.61 | -0.59% |
| Aug 27, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 77.06 | 0.16% |
| Aug 26, 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 76.94 | -0.49% |
| Aug 23, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 77.32 | 1.20% |
| Aug 22, 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 76.40 | -0.81% |
| Aug 21, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 77.03 | 0.35% |
| Aug 20, 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 76.76 | -0.29% |
| Aug 19, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 76.98 | 0.86% |
| Aug 16, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 76.32 | 0.02% |
| Aug 15, 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 76.30 | 1.86% |
| Aug 14, 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 74.91 | 0.34% |
| Aug 13, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 74.66 | 1.61% |
| Aug 12, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 73.48 | -0.18% |
| Aug 9, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 73.61 | 0.63% |
| Aug 8, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 73.14 | 2.60% |
| Aug 7, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 71.29 | -0.85% |
| Aug 6, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 71.90 | 1.09% |
| Aug 5, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 71.12 | -2.43% |
| Aug 2, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 72.89 | -2.32% |
| Aug 1, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 74.63 | -1.70% |