American Funds Fundamental Investors® Class 529-E (CFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.34
-1.83 (-1.92%)
At close: Mar 3, 2026
CFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | -1.92% |
| Mar 2, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | -0.19% |
| Feb 27, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | -0.52% |
| Feb 26, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -0.15% |
| Feb 25, 2026 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 1.03% |
| Feb 24, 2026 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | 0.89% |
| Feb 23, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | -1.28% |
| Feb 20, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | 0.96% |
| Feb 19, 2026 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | -0.07% |
| Feb 18, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | 0.69% |
| Feb 17, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.03% |
| Feb 13, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.02% |
| Feb 12, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -1.26% |
| Feb 11, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.09% |
| Feb 10, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.46% |
| Feb 9, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.57% |
| Feb 6, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 2.55% |
| Feb 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.30% |
| Feb 4, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -0.60% |
| Feb 3, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -1.19% |
| Feb 2, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 0.38% |
| Jan 30, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | -1.18% |
| Jan 29, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 0.04% |
| Jan 28, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 0.25% |
| Jan 27, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 0.76% |
| Jan 26, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.27% |
| Jan 23, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.19% |
| Jan 22, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | 0.35% |
| Jan 21, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | 1.14% |
| Jan 20, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | -2.06% |
| Jan 16, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.40% |
| Jan 15, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 0.52% |
| Jan 14, 2026 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | -0.31% |
| Jan 13, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | -0.24% |
| Jan 12, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.29% |
| Jan 9, 2026 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | 1.15% |
| Jan 8, 2026 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | -0.22% |
| Jan 7, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -0.41% |
| Jan 6, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 1.04% |
| Jan 5, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 0.82% |
| Jan 2, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | 1.03% |
| Dec 31, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -0.70% |
| Dec 30, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -0.03% |
| Dec 29, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | -0.06% |
| Dec 26, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 0.13% |
| Dec 24, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 0.38% |
| Dec 23, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 0.54% |
| Dec 22, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 0.91% |
| Dec 19, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | 1.04% |
| Dec 18, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 1.13% |
| Dec 17, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -6.88% |
| Dec 16, 2025 | 89.77 | 89.77 | 89.77 | 95.15 | 89.77 | -0.45% |
| Dec 15, 2025 | 90.18 | 90.18 | 90.18 | 95.58 | 90.18 | -0.45% |
| Dec 12, 2025 | 90.59 | 90.59 | 90.59 | 96.01 | 90.59 | -1.84% |
| Dec 11, 2025 | 92.28 | 92.28 | 92.28 | 97.81 | 92.28 | 0.20% |
| Dec 10, 2025 | 92.10 | 92.10 | 92.10 | 97.61 | 92.10 | 0.90% |
| Dec 9, 2025 | 91.27 | 91.27 | 91.27 | 96.74 | 91.27 | 0.08% |
| Dec 8, 2025 | 91.20 | 91.20 | 91.20 | 96.66 | 91.20 | 0.18% |
| Dec 5, 2025 | 91.04 | 91.04 | 91.04 | 96.49 | 91.04 | 0.27% |
| Dec 4, 2025 | 90.79 | 90.79 | 90.79 | 96.23 | 90.79 | - |
| Dec 3, 2025 | 90.79 | 90.79 | 90.79 | 96.23 | 90.79 | 0.21% |
| Dec 2, 2025 | 90.60 | 90.60 | 90.60 | 96.03 | 90.60 | 0.20% |
| Dec 1, 2025 | 90.43 | 90.43 | 90.43 | 95.84 | 90.43 | -1.00% |
| Nov 28, 2025 | 91.34 | 91.34 | 91.34 | 96.81 | 91.34 | 0.73% |
| Nov 26, 2025 | 90.68 | 90.68 | 90.68 | 96.11 | 90.68 | 0.93% |
| Nov 25, 2025 | 89.84 | 89.84 | 89.84 | 95.22 | 89.84 | 1.39% |
| Nov 24, 2025 | 88.60 | 88.60 | 88.60 | 93.91 | 88.60 | 1.91% |
| Nov 21, 2025 | 86.94 | 86.94 | 86.94 | 92.15 | 86.94 | 0.73% |
| Nov 20, 2025 | 86.31 | 86.31 | 86.31 | 91.48 | 86.31 | -1.68% |
| Nov 19, 2025 | 87.78 | 87.78 | 87.78 | 93.04 | 87.78 | 0.33% |
| Nov 18, 2025 | 87.49 | 87.49 | 87.49 | 92.73 | 87.49 | -0.73% |
| Nov 17, 2025 | 88.13 | 88.13 | 88.13 | 93.41 | 88.13 | -0.73% |
| Nov 14, 2025 | 88.78 | 88.78 | 88.78 | 94.10 | 88.78 | -0.03% |
| Nov 13, 2025 | 88.81 | 88.81 | 88.81 | 94.13 | 88.81 | -1.93% |
| Nov 12, 2025 | 90.56 | 90.56 | 90.56 | 95.98 | 90.56 | 0.24% |
| Nov 11, 2025 | 90.34 | 90.34 | 90.34 | 95.75 | 90.34 | -0.06% |
| Nov 10, 2025 | 90.40 | 90.40 | 90.40 | 95.81 | 90.40 | 1.67% |
| Nov 7, 2025 | 88.92 | 88.92 | 88.92 | 94.24 | 88.92 | 0.30% |
| Nov 6, 2025 | 88.65 | 88.65 | 88.65 | 93.96 | 88.65 | -0.99% |
| Nov 5, 2025 | 89.54 | 89.54 | 89.54 | 94.90 | 89.54 | 0.70% |
| Nov 4, 2025 | 88.92 | 88.92 | 88.92 | 94.24 | 88.92 | -1.56% |
| Nov 3, 2025 | 90.32 | 90.32 | 90.32 | 95.73 | 90.32 | 0.30% |
| Oct 31, 2025 | 90.05 | 90.05 | 90.05 | 95.44 | 90.05 | -0.05% |
| Oct 30, 2025 | 90.10 | 90.10 | 90.10 | 95.49 | 90.09 | -1.34% |
| Oct 29, 2025 | 91.32 | 91.32 | 91.32 | 96.79 | 91.32 | 0.27% |
| Oct 28, 2025 | 91.08 | 91.08 | 91.08 | 96.53 | 91.08 | -0.03% |
| Oct 27, 2025 | 91.11 | 91.11 | 91.11 | 96.56 | 91.10 | 1.07% |
| Oct 24, 2025 | 90.14 | 90.14 | 90.14 | 95.54 | 90.14 | 1.04% |
| Oct 23, 2025 | 89.22 | 89.22 | 89.22 | 94.56 | 89.22 | 0.66% |
| Oct 22, 2025 | 88.63 | 88.63 | 88.63 | 93.94 | 88.63 | -0.59% |
| Oct 21, 2025 | 89.16 | 89.16 | 89.16 | 94.50 | 89.16 | -0.36% |
| Oct 20, 2025 | 89.48 | 89.48 | 89.48 | 94.84 | 89.48 | 1.02% |
| Oct 17, 2025 | 88.58 | 88.58 | 88.58 | 93.88 | 88.58 | 0.17% |
| Oct 16, 2025 | 88.43 | 88.43 | 88.43 | 93.72 | 88.42 | -0.27% |
| Oct 15, 2025 | 88.66 | 88.66 | 88.66 | 93.97 | 88.66 | 0.46% |
| Oct 14, 2025 | 88.26 | 88.26 | 88.26 | 93.54 | 88.26 | -0.16% |
| Oct 13, 2025 | 88.40 | 88.40 | 88.40 | 93.69 | 88.40 | 2.11% |
| Oct 10, 2025 | 86.57 | 86.57 | 86.57 | 91.75 | 86.57 | -2.62% |
| Oct 9, 2025 | 88.90 | 88.90 | 88.90 | 94.22 | 88.90 | -0.43% |
| Oct 8, 2025 | 89.28 | 89.28 | 89.28 | 94.63 | 89.28 | 0.70% |