Skip to main content
American Funds Fundamental Investors® Class 529-A (CFNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.72
-0.47 (-0.50%)
Mar 6, 2026, 8:05 AM EST

CFNAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202693.7293.7293.7293.72--3.50%
Mar 5, 202697.1297.1297.1297.1297.12-0.50%
Mar 4, 202697.6197.6197.6197.6197.610.75%
Mar 3, 202696.8896.8896.8896.8896.88-1.92%
Mar 2, 202698.7898.7898.7898.7898.78-0.18%
Feb 27, 202698.9698.9698.9698.9698.96-0.52%
Feb 26, 202699.4899.4899.4899.4899.48-0.15%
Feb 25, 202699.6399.6399.6399.6399.631.03%
Feb 24, 202698.6198.6198.6198.6198.610.90%
Feb 23, 202697.7397.7397.7397.7397.73-1.27%
Feb 20, 202698.9998.9998.9998.9998.990.96%
Feb 19, 202698.0598.0598.0598.0598.05-0.07%
Feb 18, 202698.1298.1298.1298.1298.120.69%
Feb 17, 202697.4597.4597.4597.4597.450.03%
Feb 13, 202697.4297.4297.4297.4297.420.02%
Feb 12, 202697.4097.4097.4097.4097.40-1.25%
Feb 11, 202698.6398.6398.6398.6398.630.09%
Feb 10, 202698.5498.5498.5498.5498.54-0.47%
Feb 9, 202699.0199.0199.0199.0199.010.58%
Feb 6, 202698.4498.4498.4498.4498.442.55%
Feb 5, 202695.9995.9995.9995.9995.99-1.30%
Feb 4, 202697.2597.2597.2597.2597.25-0.60%
Feb 3, 202697.8497.8497.8497.8497.84-1.20%
Feb 2, 202699.0399.0399.0399.0399.030.39%
Jan 30, 202698.6598.6598.6598.6598.65-1.18%
Jan 29, 202699.8399.8399.8399.8399.830.04%
Jan 28, 202699.7999.7999.7999.7999.790.25%
Jan 27, 202699.5499.5499.5499.5499.540.75%
Jan 26, 202698.8098.8098.8098.8098.800.28%
Jan 23, 202698.5298.5298.5298.5298.520.18%
Jan 22, 202698.3498.3498.3498.3498.340.35%
Jan 21, 202698.0098.0098.0098.0098.001.15%
Jan 20, 202696.8996.8996.8996.8996.89-2.05%
Jan 16, 202698.9298.9298.9298.9298.920.40%
Jan 15, 202698.5398.5398.5398.5398.530.52%
Jan 14, 202698.0298.0298.0298.0298.02-0.31%
Jan 13, 202698.3298.3298.3298.3298.32-0.23%
Jan 12, 202698.5598.5598.5598.5598.550.27%
Jan 9, 202698.2898.2898.2898.2898.281.15%
Jan 8, 202697.1697.1697.1697.1697.16-0.22%
Jan 7, 202697.3797.3797.3797.3797.37-0.41%
Jan 6, 202697.7797.7797.7797.7797.771.03%
Jan 5, 202696.7796.7796.7796.7796.770.83%
Jan 2, 202695.9795.9795.9795.9795.971.01%
Dec 31, 202595.0195.0195.0195.0195.01-0.70%
Dec 30, 202595.6895.6895.6895.6895.68-0.03%
Dec 29, 202595.7195.7195.7195.7195.71-0.06%
Dec 26, 202595.7795.7795.7795.7795.770.13%
Dec 24, 202595.6595.6595.6595.6595.650.40%
Dec 23, 202595.2795.2795.2795.2795.270.53%
Dec 22, 202594.7794.7794.7794.7794.770.91%
Dec 19, 202593.9293.9293.9293.9293.921.05%
Dec 18, 202592.9492.9492.9492.9492.941.11%
Dec 17, 202591.9291.9291.9291.9291.92-6.94%
Dec 16, 202593.3493.3493.3498.7793.33-0.43%
Dec 15, 202593.7493.7493.7499.2093.74-0.45%
Dec 12, 202594.1794.1794.1799.6594.17-1.83%
Dec 11, 202595.9295.9295.92101.5195.920.20%
Dec 10, 202595.7495.7495.74101.3195.740.90%
Dec 9, 202594.8994.8994.89100.4194.880.08%
Dec 8, 202594.8194.8194.81100.3394.810.18%
Dec 5, 202594.6494.6494.64100.1594.640.27%
Dec 4, 202594.3894.3894.3899.8894.38-
Dec 3, 202594.3894.3894.3899.8894.380.21%
Dec 2, 202594.1994.1994.1999.6794.190.20%
Dec 1, 202594.0094.0094.0099.4794.00-1.01%
Nov 28, 202594.9594.9594.95100.4894.950.73%
Nov 26, 202594.2694.2694.2699.7594.260.94%
Nov 25, 202593.3893.3893.3898.8293.381.39%
Nov 24, 202592.1192.1192.1197.4792.111.91%
Nov 21, 202590.3890.3890.3895.6490.380.75%
Nov 20, 202589.7189.7189.7194.9389.71-1.69%
Nov 19, 202591.2591.2591.2596.5691.250.33%
Nov 18, 202590.9490.9490.9496.2490.94-0.72%
Nov 17, 202591.6191.6191.6196.9491.61-0.74%
Nov 14, 202592.2992.2992.2997.6692.29-0.02%
Nov 13, 202592.3192.3192.3197.6892.30-1.93%
Nov 12, 202594.1294.1294.1299.6094.120.23%
Nov 11, 202593.9093.9093.9099.3793.90-0.05%
Nov 10, 202593.9593.9593.9599.4293.951.67%
Nov 7, 202592.4192.4192.4197.7992.410.30%
Nov 6, 202592.1492.1492.1497.5092.13-1.00%
Nov 5, 202593.0693.0693.0698.4893.060.71%
Nov 4, 202592.4192.4192.4197.7992.41-1.56%
Nov 3, 202593.8793.8793.8799.3493.870.30%
Oct 31, 202593.5993.5993.5999.0493.59-0.05%
Oct 30, 202593.6493.6493.6499.0993.64-1.34%
Oct 29, 202594.9194.9194.91100.4494.910.27%
Oct 28, 202594.6694.6694.66100.1794.66-0.03%
Oct 27, 202594.6994.6994.69100.2094.691.07%
Oct 24, 202593.6893.6893.6899.1493.681.05%
Oct 23, 202592.7192.7192.7198.1192.710.65%
Oct 22, 202592.1292.1292.1297.4892.12-0.58%
Oct 21, 202592.6592.6592.6598.0592.65-0.36%
Oct 20, 202592.9992.9992.9998.4092.991.02%
Oct 17, 202592.0592.0592.0597.4192.050.19%
Oct 16, 202591.8891.8891.8897.2391.88-0.28%
Oct 15, 202592.1492.1492.1497.5092.130.45%
Oct 14, 202591.7291.7291.7297.0691.72-0.15%
Oct 13, 202591.8691.8691.8697.2191.862.12%