American Funds Fundamental Invs 529C (CFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.32
+0.19 (0.20%)
Dec 2, 2025, 9:30 AM EST
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | 0.28% |
| Dec 4, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | -0.01% |
| Dec 3, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | 0.21% |
| Dec 2, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 0.20% |
| Dec 1, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | -1.00% |
| Nov 28, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 0.72% |
| Nov 26, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 0.94% |
| Nov 25, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 1.39% |
| Nov 24, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1.90% |
| Nov 21, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.74% |
| Nov 20, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -1.68% |
| Nov 19, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 0.32% |
| Nov 18, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | -0.73% |
| Nov 17, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -0.74% |
| Nov 14, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -0.02% |
| Nov 13, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | -1.93% |
| Nov 12, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 0.23% |
| Nov 11, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | -0.05% |
| Nov 10, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 1.66% |
| Nov 7, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.29% |
| Nov 6, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -0.98% |
| Nov 5, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.69% |
| Nov 4, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | -1.56% |
| Nov 3, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.30% |
| Oct 31, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | -0.05% |
| Oct 30, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -1.35% |
| Oct 29, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | 0.28% |
| Oct 28, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | -0.04% |
| Oct 27, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 1.06% |
| Oct 24, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 1.04% |
| Oct 23, 2025 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 0.65% |
| Oct 22, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | -0.58% |
| Oct 21, 2025 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | -0.37% |
| Oct 20, 2025 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 1.02% |
| Oct 17, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.17% |
| Oct 16, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.27% |
| Oct 15, 2025 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | 0.46% |
| Oct 14, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | -0.17% |
| Oct 13, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 2.12% |
| Oct 10, 2025 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | -2.62% |
| Oct 9, 2025 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | -0.44% |
| Oct 8, 2025 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.70% |
| Oct 7, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.50% |
| Oct 6, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.19% |
| Oct 3, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.18% |
| Oct 2, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.35% |
| Oct 1, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 0.68% |
| Sep 30, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 0.21% |
| Sep 29, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 0.32% |
| Sep 26, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 0.45% |
| Sep 25, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -0.81% |
| Sep 24, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | -0.52% |
| Sep 23, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | -0.17% |
| Sep 22, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.16% |
| Sep 19, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 0.01% |
| Sep 18, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.68% |
| Sep 17, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.47% |
| Sep 16, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.01% |
| Sep 15, 2025 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0.45% |
| Sep 12, 2025 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | -0.16% |
| Sep 11, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.73% |
| Sep 10, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 1.02% |
| Sep 9, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 0.23% |
| Sep 8, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 0.48% |
| Sep 5, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 0.54% |
| Sep 4, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 0.79% |
| Sep 3, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 0.18% |
| Sep 2, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -0.59% |
| Aug 29, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | -0.65% |
| Aug 28, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | 0.59% |
| Aug 27, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.13% |
| Aug 26, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 0.40% |
| Aug 25, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -0.52% |
| Aug 22, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | 1.55% |
| Aug 21, 2025 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -0.27% |
| Aug 20, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -0.32% |
| Aug 19, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | -0.82% |
| Aug 18, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 0.12% |
| Aug 15, 2025 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | -0.39% |
| Aug 14, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | -0.13% |
| Aug 13, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | 0.02% |
| Aug 12, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 1.35% |
| Aug 11, 2025 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | -0.09% |
| Aug 8, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 0.35% |
| Aug 7, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.04% |
| Aug 6, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.55% |
| Aug 5, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | -0.91% |
| Aug 4, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 1.75% |
| Aug 1, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -1.77% |
| Jul 31, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.23% |
| Jul 30, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 0.13% |
| Jul 29, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | -0.29% |
| Jul 28, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -0.19% |
| Jul 25, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 0.30% |
| Jul 24, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.02% |
| Jul 23, 2025 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.99% |
| Jul 22, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.48% |
| Jul 21, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 0.06% |
| Jul 18, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.22% |
| Jul 17, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 0.35% |