American Funds Fundamental Invs 529F1 (CFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.86
+0.71 (0.74%)
At close: Nov 28, 2025
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 0.74% |
| Nov 26, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 0.93% |
| Nov 25, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 1.39% |
| Nov 24, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 1.91% |
| Nov 21, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 0.74% |
| Nov 20, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | -1.68% |
| Nov 19, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | 0.32% |
| Nov 18, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | -0.72% |
| Nov 17, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.73% |
| Nov 14, 2025 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | -0.03% |
| Nov 13, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -1.92% |
| Nov 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.23% |
| Nov 11, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | -0.05% |
| Nov 10, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | 1.67% |
| Nov 7, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.30% |
| Nov 6, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | -0.98% |
| Nov 5, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 0.69% |
| Nov 4, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -1.56% |
| Nov 3, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.31% |
| Oct 31, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -0.05% |
| Oct 30, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.34% |
| Oct 29, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.27% |
| Oct 28, 2025 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | -0.03% |
| Oct 27, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 1.07% |
| Oct 24, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 1.05% |
| Oct 23, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.65% |
| Oct 22, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -0.58% |
| Oct 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.36% |
| Oct 20, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 1.02% |
| Oct 17, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 0.18% |
| Oct 16, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -0.27% |
| Oct 15, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.46% |
| Oct 14, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | -0.16% |
| Oct 13, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | 2.13% |
| Oct 10, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | -2.62% |
| Oct 9, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.44% |
| Oct 8, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.70% |
| Oct 7, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -0.50% |
| 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% |