American Funds Fundamental Investors® Class 529-A (CFNAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.82
+0.15 (0.15%)
Apr 28, 2026, 8:05 AM EST
CFNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.82 | 98.82 | 98.82 | 98.82 | - | - |
| Apr 27, 2026 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 0.15% |
| Apr 24, 2026 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | 0.80% |
| Apr 23, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | -0.42% |
| Apr 22, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 1.48% |
| Apr 21, 2026 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | -0.84% |
| Apr 20, 2026 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | -0.31% |
| Apr 17, 2026 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 1.26% |
| Apr 16, 2026 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | -0.17% |
| Apr 15, 2026 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 0.62% |
| Apr 14, 2026 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | 1.47% |
| Apr 13, 2026 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 1.39% |
| Apr 10, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 0.20% |
| Apr 9, 2026 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | 0.39% |
| Apr 8, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 3.27% |
| Apr 7, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | 0.42% |
| Apr 6, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0.66% |
| Apr 2, 2026 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -0.07% |
| Apr 1, 2026 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 0.87% |
| Mar 31, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 2.96% |
| Mar 30, 2026 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | -0.62% |
| Mar 27, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -1.65% |
| Mar 26, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -2.20% |
| Mar 25, 2026 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 0.54% |
| Mar 24, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.42% |
| Mar 23, 2026 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.98% |
| Mar 20, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -1.91% |
| Mar 19, 2026 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -0.44% |
| Mar 18, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -1.71% |
| Mar 17, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.46 | 0.38% |
| Mar 16, 2026 | 92.27 | 92.27 | 92.27 | 92.27 | 92.11 | 1.36% |
| Mar 13, 2026 | 91.03 | 91.03 | 91.03 | 91.03 | 90.87 | -0.61% |
| Mar 12, 2026 | 91.59 | 91.59 | 91.59 | 91.59 | 91.43 | -1.74% |
| Mar 11, 2026 | 93.21 | 93.21 | 93.21 | 93.21 | 93.04 | -0.09% |
| Mar 10, 2026 | 93.29 | 93.29 | 93.29 | 93.29 | 93.12 | 0.03% |
| Mar 9, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.09 | 0.93% |
| Mar 6, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.24 | -1.41% |
| Mar 5, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.55 | -0.50% |
| Mar 4, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.02 | 0.75% |
| Mar 3, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.32 | -1.92% |
| Mar 2, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.15 | -0.19% |
| Feb 27, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.33 | -0.52% |
| Feb 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.83 | -0.15% |
| Feb 25, 2026 | 96.14 | 96.14 | 96.14 | 96.14 | 95.97 | 1.03% |
| Feb 24, 2026 | 95.16 | 95.16 | 95.16 | 95.16 | 94.99 | 0.90% |
| Feb 23, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 94.14 | -1.28% |
| Feb 20, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.36 | 0.96% |
| Feb 19, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.45 | -0.07% |
| Feb 18, 2026 | 94.69 | 94.69 | 94.69 | 94.69 | 94.52 | 0.69% |
| Feb 17, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 93.87 | 0.03% |
| Feb 13, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 93.84 | 0.02% |
| Feb 12, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.82 | -1.25% |
| Feb 11, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.01 | 0.09% |
| Feb 10, 2026 | 95.09 | 95.09 | 95.09 | 95.09 | 94.92 | -0.47% |
| Feb 9, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.37 | 0.58% |
| Feb 6, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.82 | 2.55% |
| Feb 5, 2026 | 92.63 | 92.63 | 92.63 | 92.63 | 92.47 | -1.30% |
| Feb 4, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.68 | -0.60% |
| Feb 3, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 94.25 | -1.19% |
| Feb 2, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.39 | 0.38% |
| Jan 30, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.03 | -1.18% |
| Jan 29, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.17 | 0.04% |
| Jan 28, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.13 | 0.25% |
| Jan 27, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 95.89 | 0.76% |
| Jan 26, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.17 | 0.28% |
| Jan 23, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 94.90 | 0.18% |
| Jan 22, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.73 | 0.35% |
| Jan 21, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | 94.40 | 1.14% |
| Jan 20, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.33 | -2.05% |
| Jan 16, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.29 | 0.40% |
| Jan 15, 2026 | 95.08 | 95.08 | 95.08 | 95.08 | 94.91 | 0.52% |
| Jan 14, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 94.42 | -0.31% |
| Jan 13, 2026 | 94.88 | 94.88 | 94.88 | 94.88 | 94.71 | -0.23% |
| Jan 12, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 94.93 | 0.27% |
| Jan 9, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | 94.67 | 1.15% |
| Jan 8, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.59 | -0.21% |
| Jan 7, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.79 | -0.41% |
| Jan 6, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.18 | 1.04% |
| Jan 5, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.21 | 0.83% |
| Jan 2, 2026 | 92.61 | 92.61 | 92.61 | 92.61 | 92.45 | 1.01% |
| Dec 31, 2025 | 91.68 | 91.68 | 91.68 | 91.68 | 91.52 | -0.70% |
| Dec 30, 2025 | 92.33 | 92.33 | 92.33 | 92.33 | 92.17 | -0.03% |
| Dec 29, 2025 | 92.36 | 92.36 | 92.36 | 92.36 | 92.20 | -0.06% |
| Dec 26, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.26 | 0.13% |
| Dec 24, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.14 | 0.39% |
| Dec 23, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.78 | 0.54% |
| Dec 22, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.29 | 0.90% |
| Dec 19, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.47 | 1.05% |
| Dec 18, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.53 | 1.12% |
| Dec 17, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.54 | -6.94% |
| Dec 16, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 89.65 | -0.44% |
| Dec 15, 2025 | 95.73 | 95.73 | 95.73 | 95.73 | 90.04 | -0.45% |
| Dec 12, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 90.45 | -1.84% |
| Dec 11, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 92.14 | 0.20% |
| Dec 10, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 91.95 | 0.89% |
| Dec 9, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 91.14 | 0.08% |
| Dec 8, 2025 | 96.82 | 96.82 | 96.82 | 96.82 | 91.07 | 0.19% |
| Dec 5, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 90.90 | 0.27% |
| Dec 4, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | 90.65 | - |
| Dec 3, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | 90.65 | 0.21% |