American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.52
-1.57 (-1.76%)
Aug 1, 2025, 4:00 PM EDT
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 25, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.31% |
| Jul 24, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.03% |
| Jul 23, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.98% |
| Jul 22, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | -0.48% |
| Jul 21, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 0.07% |
| Jul 18, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | -0.22% |
| Jul 17, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.36% |
| Jul 16, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.40% |
| Jul 15, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.33% |
| Jul 14, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 0.32% |
| Jul 11, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.26% |
| Jul 10, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.43% |
| Jul 9, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.72% |
| Jul 8, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.08% |
| Jul 7, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -0.61% |
| Jul 3, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.92% |
| Jul 2, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 0.39% |
| Jul 1, 2025 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -0.56% |
| Jun 30, 2025 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 0.55% |
| Jun 27, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.53% |
| Jun 26, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | 1.02% |
| Jun 25, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.15% |
| Jun 24, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 1.56% |
| Jun 23, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.69% |
| Jun 20, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | -0.20% |
| Jun 18, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.02% |
| Jun 17, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -0.68% |
| Jun 16, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.89% |
| Jun 13, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -1.11% |
| Jun 12, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 0.25% |
| Jun 11, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -1.96% |
| Jun 10, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 84.29 | 0.31% |
| Jun 9, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 84.03 | 0.01% |
| Jun 6, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 84.02 | 0.62% |
| Jun 5, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 83.50 | 0.08% |
| Jun 4, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 83.43 | 0.22% |
| Jun 3, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 83.25 | 0.59% |
| Jun 2, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 82.76 | 0.69% |
| May 30, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 82.20 | 0.06% |
| May 29, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 82.15 | 0.32% |
| May 28, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 81.88 | -0.34% |
| May 27, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 82.17 | 1.90% |
| May 23, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 80.63 | -0.35% |
| May 22, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | 80.92 | 0.01% |
| May 21, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 80.91 | -1.38% |