Skip to main content
American Funds Fundamental Invs 529A (CFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.38
0.00 (0.00%)
Dec 5, 2025, 8:05 AM EST

CFNAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025100.15100.15100.15100.15100.150.27%
Dec 4, 202599.8899.8899.8899.8899.88-
Dec 3, 202599.8899.8899.8899.8899.880.21%
Dec 2, 202599.6799.6799.6799.6799.670.20%
Dec 1, 202599.4799.4799.4799.4799.47-1.01%
Nov 28, 2025100.48100.48100.48100.48100.480.73%
Nov 26, 202599.7599.7599.7599.7599.750.94%
Nov 25, 202598.8298.8298.8298.8298.821.39%
Nov 24, 202597.4797.4797.4797.4797.471.91%
Nov 21, 202595.6495.6495.6495.6495.640.75%
Nov 20, 202594.9394.9394.9394.9394.93-1.69%
Nov 19, 202596.5696.5696.5696.5696.560.33%
Nov 18, 202596.2496.2496.2496.2496.24-0.72%
Nov 17, 202596.9496.9496.9496.9496.94-0.74%
Nov 14, 202597.6697.6697.6697.6697.66-0.02%
Nov 13, 202597.6897.6897.6897.6897.68-1.93%
Nov 12, 202599.6099.6099.6099.6099.600.23%
Nov 11, 202599.3799.3799.3799.3799.37-0.05%
Nov 10, 202599.4299.4299.4299.4299.421.67%
Nov 7, 202597.7997.7997.7997.7997.790.30%
Nov 6, 202597.5097.5097.5097.5097.50-1.00%
Nov 5, 202598.4898.4898.4898.4898.480.71%
Nov 4, 202597.7997.7997.7997.7997.79-1.56%
Nov 3, 202599.3499.3499.3499.3499.340.30%
Oct 31, 202599.0499.0499.0499.0499.04-0.05%
Oct 30, 202599.0999.0999.0999.0999.09-1.34%
Oct 29, 2025100.44100.44100.44100.44100.440.27%
Oct 28, 2025100.17100.17100.17100.17100.17-0.03%
Oct 27, 2025100.20100.20100.20100.20100.201.07%
Oct 24, 202599.1499.1499.1499.1499.141.05%
Oct 23, 202598.1198.1198.1198.1198.110.65%
Oct 22, 202597.4897.4897.4897.4897.48-0.58%
Oct 21, 202598.0598.0598.0598.0598.05-0.36%
Oct 20, 202598.4098.4098.4098.4098.401.02%
Oct 17, 202597.4197.4197.4197.4197.410.19%
Oct 16, 202597.2397.2397.2397.2397.23-0.28%
Oct 15, 202597.5097.5097.5097.5097.500.45%
Oct 14, 202597.0697.0697.0697.0697.06-0.15%
Oct 13, 202597.2197.2197.2197.2197.212.12%
Oct 10, 202595.1995.1995.1995.1995.19-2.62%
Oct 9, 202597.7597.7597.7597.7597.75-0.45%
Oct 8, 202598.1998.1998.1998.1998.190.71%
Oct 7, 202597.5097.5097.5097.5097.50-0.50%
Oct 6, 202597.9997.9997.9997.9997.990.20%
Oct 3, 202597.7997.7997.7997.7997.790.17%
Oct 2, 202597.6297.6297.6297.6297.620.36%
Oct 1, 202597.2797.2797.2797.2797.270.68%
Sep 30, 202596.6196.6196.6196.6196.610.22%
Sep 29, 202596.4096.4096.4096.4096.400.33%
Sep 26, 202596.0896.0896.0896.0896.080.45%
Sep 25, 202595.6595.6595.6595.6595.65-0.80%
Sep 24, 202596.4296.4296.4296.4296.42-0.53%
Sep 23, 202596.9396.9396.9396.9396.93-0.18%
Sep 22, 202597.1097.1097.1097.1097.100.18%
Sep 19, 202596.9396.9396.9396.9396.930.01%
Sep 18, 202596.9296.9296.9296.9296.920.66%
Sep 17, 202596.2896.2896.2896.2896.28-0.63%
Sep 16, 202596.7396.7396.7396.8996.730.01%
Sep 15, 202596.7296.7296.7296.8896.720.45%
Sep 12, 202596.2996.2996.2996.4596.29-0.14%
Sep 11, 202596.4396.4396.4396.5996.430.73%
Sep 10, 202595.7395.7395.7395.8995.731.02%
Sep 9, 202594.7694.7694.7694.9294.760.24%
Sep 8, 202594.5394.5394.5394.6994.530.48%
Sep 5, 202594.0894.0894.0894.2494.080.55%
Sep 4, 202593.5693.5693.5693.7293.560.80%
Sep 3, 202592.8292.8292.8292.9892.820.16%
Sep 2, 202592.6792.6792.6792.8392.67-0.57%
Aug 29, 202593.2093.2093.2093.3693.20-0.65%
Aug 28, 202593.8193.8193.8193.9793.810.59%
Aug 27, 202593.2693.2693.2693.4293.260.13%
Aug 26, 202593.1493.1493.1493.3093.140.41%
Aug 25, 202592.7692.7692.7692.9292.76-0.51%
Aug 22, 202593.2493.2493.2493.4093.241.55%
Aug 21, 202591.8291.8291.8291.9791.82-0.27%
Aug 20, 202592.0792.0792.0792.2292.06-0.32%
Aug 19, 202592.3692.3692.3692.5292.36-0.80%
Aug 18, 202593.1193.1193.1193.2793.110.13%
Aug 15, 202592.9992.9992.9993.1592.99-0.40%
Aug 14, 202593.3693.3693.3693.5293.36-0.14%
Aug 13, 202593.4993.4993.4993.6593.490.03%
Aug 12, 202593.4693.4693.4693.6293.461.36%
Aug 11, 202592.2092.2092.2092.3692.20-0.09%
Aug 8, 202592.2892.2892.2892.4492.280.36%
Aug 7, 202591.9691.9691.9692.1191.950.04%
Aug 6, 202591.9291.9291.9292.0791.910.56%
Aug 5, 202591.4191.4191.4191.5691.41-0.91%
Aug 4, 202592.2492.2492.2492.4092.241.76%
Aug 1, 202590.6590.6590.6590.8090.65-1.77%
Jul 31, 202592.2892.2892.2892.4492.28-0.23%
Jul 30, 202592.4992.4992.4992.6592.490.14%
Jul 29, 202592.3692.3692.3692.5292.36-0.29%
Jul 28, 202592.6392.6392.6392.7992.63-0.18%
Jul 25, 202592.8092.8092.8092.9692.800.30%
Jul 24, 202592.5292.5292.5292.6892.520.03%
Jul 23, 202592.4992.4992.4992.6592.490.98%
Jul 22, 202591.6091.6091.6091.7591.60-0.48%
Jul 21, 202592.0492.0492.0492.1992.030.07%
Jul 18, 202591.9891.9891.9892.1391.97-0.23%
Jul 17, 202592.1892.1892.1892.3492.180.36%