American Funds Fundamental Investors® Class 529-C (CFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.85
-0.46 (-0.49%)
Mar 5, 2026, 9:30 AM EST
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -0.49% |
| Mar 4, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 0.74% |
| Mar 3, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -1.93% |
| Mar 2, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | -0.19% |
| Feb 27, 2026 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | -0.52% |
| Feb 26, 2026 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | -0.16% |
| Feb 25, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 1.04% |
| Feb 24, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.89% |
| Feb 23, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -1.29% |
| Feb 20, 2026 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.96% |
| Feb 19, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | -0.07% |
| Feb 18, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | 0.69% |
| Feb 17, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.03% |
| Feb 13, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.01% |
| Feb 12, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -1.26% |
| Feb 11, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.09% |
| Feb 10, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | -0.47% |
| Feb 9, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.58% |
| Feb 6, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 2.55% |
| Feb 5, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -1.31% |
| Feb 4, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -0.61% |
| Feb 3, 2026 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -1.19% |
| Feb 2, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.38% |
| Jan 30, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | -1.19% |
| Jan 29, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | 0.04% |
| Jan 28, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.25% |
| Jan 27, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 0.74% |
| Jan 26, 2026 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 0.28% |
| Jan 23, 2026 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 0.18% |
| Jan 22, 2026 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 0.35% |
| Jan 21, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 1.13% |
| Jan 20, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -2.06% |
| Jan 16, 2026 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.41% |
| Jan 15, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.51% |
| Jan 14, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | -0.30% |
| Jan 13, 2026 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | -0.24% |
| Jan 12, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.28% |
| Jan 9, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | 1.14% |
| Jan 8, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.21% |
| Jan 7, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.41% |
| Jan 6, 2026 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | 1.04% |
| Jan 5, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.82% |
| Jan 2, 2026 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 1.01% |
| Dec 31, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | -0.70% |
| Dec 30, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | -0.03% |
| Dec 29, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | -0.08% |
| Dec 26, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | 0.13% |
| Dec 24, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 0.39% |
| Dec 23, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.53% |
| Dec 22, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | 0.90% |
| Dec 19, 2025 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | 1.03% |
| Dec 18, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 1.12% |
| Dec 17, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | -6.77% |
| Dec 16, 2025 | 90.15 | 90.15 | 90.15 | 95.42 | 90.15 | -0.44% |
| Dec 15, 2025 | 90.54 | 90.54 | 90.54 | 95.84 | 90.54 | -0.46% |
| Dec 12, 2025 | 90.96 | 90.96 | 90.96 | 96.28 | 90.96 | -1.85% |
| Dec 11, 2025 | 92.67 | 92.67 | 92.67 | 98.09 | 92.67 | 0.20% |
| Dec 10, 2025 | 92.48 | 92.48 | 92.48 | 97.89 | 92.48 | 0.90% |
| Dec 9, 2025 | 91.66 | 91.66 | 91.66 | 97.02 | 91.66 | 0.08% |
| Dec 8, 2025 | 91.58 | 91.58 | 91.58 | 96.94 | 91.58 | 0.17% |
| Dec 5, 2025 | 91.43 | 91.43 | 91.43 | 96.78 | 91.43 | 0.28% |
| Dec 4, 2025 | 91.18 | 91.18 | 91.18 | 96.51 | 91.17 | -0.01% |
| Dec 3, 2025 | 91.18 | 91.18 | 91.18 | 96.52 | 91.18 | 0.21% |
| Dec 2, 2025 | 91.00 | 91.00 | 91.00 | 96.32 | 91.00 | 0.20% |
| Dec 1, 2025 | 90.82 | 90.82 | 90.82 | 96.13 | 90.82 | -1.00% |
| Nov 28, 2025 | 91.73 | 91.73 | 91.73 | 97.10 | 91.73 | 0.72% |
| Nov 26, 2025 | 91.08 | 91.08 | 91.08 | 96.41 | 91.08 | 0.94% |
| Nov 25, 2025 | 90.23 | 90.23 | 90.23 | 95.51 | 90.23 | 1.39% |
| Nov 24, 2025 | 88.99 | 88.99 | 88.99 | 94.20 | 88.99 | 1.90% |
| Nov 21, 2025 | 87.33 | 87.33 | 87.33 | 92.44 | 87.33 | 0.74% |
| Nov 20, 2025 | 86.69 | 86.69 | 86.69 | 91.76 | 86.69 | -1.68% |
| Nov 19, 2025 | 88.17 | 88.17 | 88.17 | 93.33 | 88.17 | 0.32% |
| Nov 18, 2025 | 87.89 | 87.89 | 87.89 | 93.03 | 87.89 | -0.73% |
| Nov 17, 2025 | 88.53 | 88.53 | 88.53 | 93.71 | 88.53 | -0.74% |
| Nov 14, 2025 | 89.19 | 89.19 | 89.19 | 94.41 | 89.19 | -0.02% |
| Nov 13, 2025 | 89.21 | 89.21 | 89.21 | 94.43 | 89.21 | -1.93% |
| Nov 12, 2025 | 90.97 | 90.97 | 90.97 | 96.29 | 90.97 | 0.23% |
| Nov 11, 2025 | 90.76 | 90.76 | 90.76 | 96.07 | 90.76 | -0.05% |
| Nov 10, 2025 | 90.81 | 90.81 | 90.81 | 96.12 | 90.81 | 1.66% |
| Nov 7, 2025 | 89.32 | 89.32 | 89.32 | 94.55 | 89.32 | 0.29% |
| Nov 6, 2025 | 89.07 | 89.07 | 89.07 | 94.28 | 89.07 | -0.98% |
| Nov 5, 2025 | 89.95 | 89.95 | 89.95 | 95.21 | 89.95 | 0.69% |
| Nov 4, 2025 | 89.33 | 89.33 | 89.33 | 94.56 | 89.33 | -1.56% |
| Nov 3, 2025 | 90.75 | 90.75 | 90.75 | 96.06 | 90.75 | 0.30% |
| Oct 31, 2025 | 90.48 | 90.48 | 90.48 | 95.77 | 90.48 | -0.05% |
| Oct 30, 2025 | 90.52 | 90.52 | 90.52 | 95.82 | 90.52 | -1.35% |
| Oct 29, 2025 | 91.76 | 91.76 | 91.76 | 97.13 | 91.76 | 0.28% |
| Oct 28, 2025 | 91.51 | 91.51 | 91.51 | 96.86 | 91.51 | -0.04% |
| Oct 27, 2025 | 91.54 | 91.54 | 91.54 | 96.90 | 91.54 | 1.06% |
| Oct 24, 2025 | 90.58 | 90.58 | 90.58 | 95.88 | 90.58 | 1.04% |
| Oct 23, 2025 | 89.64 | 89.64 | 89.64 | 94.89 | 89.64 | 0.65% |
| Oct 22, 2025 | 89.07 | 89.07 | 89.07 | 94.28 | 89.07 | -0.58% |
| Oct 21, 2025 | 89.59 | 89.59 | 89.59 | 94.83 | 89.59 | -0.37% |
| Oct 20, 2025 | 89.92 | 89.92 | 89.92 | 95.18 | 89.92 | 1.02% |
| Oct 17, 2025 | 89.01 | 89.01 | 89.01 | 94.22 | 89.01 | 0.17% |
| Oct 16, 2025 | 88.86 | 88.86 | 88.86 | 94.06 | 88.86 | -0.27% |
| Oct 15, 2025 | 89.10 | 89.10 | 89.10 | 94.31 | 89.10 | 0.46% |
| Oct 14, 2025 | 88.69 | 88.69 | 88.69 | 93.88 | 88.69 | -0.17% |
| Oct 13, 2025 | 88.84 | 88.84 | 88.84 | 94.04 | 88.84 | 2.12% |
| Oct 10, 2025 | 87.00 | 87.00 | 87.00 | 92.09 | 87.00 | -2.62% |