American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
95.38
-0.50 (-0.52%)
At close: Feb 27, 2026
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -0.52% |
| Feb 26, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -0.15% |
| Feb 25, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 1.03% |
| Feb 24, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.90% |
| Feb 23, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -1.28% |
| Feb 20, 2026 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 0.96% |
| Feb 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.07% |
| Feb 18, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | 0.69% |
| Feb 17, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.03% |
| Feb 13, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0.03% |
| Feb 12, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | -1.26% |
| Feb 11, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.09% |
| Feb 10, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -0.46% |
| Feb 9, 2026 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 0.57% |
| Feb 6, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 2.56% |
| Feb 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.30% |
| Feb 4, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.60% |
| Feb 3, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -1.19% |
| Feb 2, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 0.38% |
| Jan 30, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | -1.17% |
| Jan 29, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.03% |
| Jan 28, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 0.26% |
| Jan 27, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 0.75% |
| Jan 26, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.28% |
| Jan 23, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.18% |
| Jan 22, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | 0.35% |
| Jan 21, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 1.15% |
| Jan 20, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | -2.06% |
| Jan 16, 2026 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | 0.41% |
| Jan 15, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.52% |
| Jan 14, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -0.32% |
| Jan 13, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -0.23% |
| Jan 12, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | 0.29% |
| Jan 9, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 1.15% |
| Jan 8, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -0.22% |
| Jan 7, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.40% |
| Jan 6, 2026 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | 1.04% |
| Jan 5, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.82% |
| Jan 2, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 1.03% |
| Dec 31, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.71% |
| Dec 30, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | -0.03% |
| Dec 29, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -0.07% |
| Dec 26, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 0.13% |
| Dec 24, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.39% |
| Dec 23, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.54% |
| Dec 22, 2025 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | 0.91% |
| Dec 19, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | 1.04% |
| Dec 18, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | 1.13% |
| Dec 17, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -6.98% |
| Dec 16, 2025 | 89.73 | 89.73 | 89.73 | 95.21 | 89.73 | -0.45% |