American Funds Fundamental Investors® Class 529-C (CFNCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
99.01
+0.13 (0.13%)
At close: Apr 27, 2026
CFNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.13% |
| Apr 24, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 0.81% |
| Apr 23, 2026 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | -0.42% |
| Apr 22, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.46% |
| Apr 21, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -0.84% |
| Apr 20, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -0.32% |
| Apr 17, 2026 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | 1.26% |
| Apr 16, 2026 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | -0.16% |
| Apr 15, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 0.62% |
| Apr 14, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 1.47% |
| Apr 13, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 1.39% |
| Apr 10, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.19% |
| Apr 9, 2026 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 0.39% |
| Apr 8, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 3.28% |
| Apr 7, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 0.42% |
| Apr 6, 2026 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.65% |
| Apr 2, 2026 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | -0.07% |
| Apr 1, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 0.87% |
| Mar 31, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 2.96% |
| Mar 30, 2026 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.63% |
| Mar 27, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -1.66% |
| Mar 26, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -2.20% |
| Mar 25, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 0.52% |
| Mar 24, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -0.41% |
| Mar 23, 2026 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | 0.96% |
| Mar 20, 2026 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -1.90% |
| Mar 19, 2026 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | -0.45% |
| Mar 18, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -1.53% |
| Mar 17, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.38% |
| Mar 16, 2026 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | 1.35% |
| Mar 13, 2026 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -0.61% |
| Mar 12, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -1.75% |
| Mar 11, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | -0.09% |
| Mar 10, 2026 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 0.03% |
| Mar 9, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.93% |
| Mar 6, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -1.42% |
| 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 | 95.42 | 95.42 | 95.42 | 95.42 | 90.08 | -0.44% |
| Dec 15, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 90.48 | -0.46% |
| Dec 12, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 90.89 | -1.85% |
| Dec 11, 2025 | 98.09 | 98.09 | 98.09 | 98.09 | 92.60 | 0.20% |
| Dec 10, 2025 | 97.89 | 97.89 | 97.89 | 97.89 | 92.41 | 0.90% |
| Dec 9, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 91.59 | 0.08% |
| Dec 8, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 91.51 | 0.17% |
| Dec 5, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 91.36 | 0.28% |
| Dec 4, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 91.11 | -0.01% |
| Dec 3, 2025 | 96.52 | 96.52 | 96.52 | 96.52 | 91.12 | 0.21% |
| Dec 2, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 90.93 | 0.20% |