American Funds Fundamental Invs 529F1 (CFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.24
+0.17 (0.18%)
Oct 3, 2025, 4:00 PM EDT
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | 0.20% |
| Oct 3, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.18% |
| Oct 2, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 0.35% |
| Oct 1, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.69% |
| Sep 30, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.22% |
| Sep 29, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.33% |
| Sep 26, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 0.46% |
| Sep 25, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | -0.81% |
| Sep 24, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -0.52% |
| Sep 23, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -0.17% |
| Sep 22, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 0.17% |
| Sep 19, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 0.01% |
| Sep 18, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.68% |
| Sep 17, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | -0.67% |
| Sep 16, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| Sep 15, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.46% |
| Sep 12, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | -0.15% |
| Sep 11, 2025 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | 0.74% |
| Sep 10, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | 1.02% |
| Sep 9, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.23% |
| Sep 8, 2025 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 0.50% |
| Sep 5, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.55% |
| 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% |