American Funds Fundamental Investors® Class 529-E (CFNEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.68
+0.14 (0.14%)
At close: Apr 27, 2026
CFNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 0.14% |
| Apr 24, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 0.80% |
| Apr 23, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | -0.42% |
| Apr 22, 2026 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 1.47% |
| Apr 21, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -0.83% |
| Apr 20, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -0.32% |
| Apr 17, 2026 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | 1.26% |
| Apr 16, 2026 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -0.17% |
| Apr 15, 2026 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | 0.62% |
| Apr 14, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 1.47% |
| Apr 13, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 1.39% |
| Apr 10, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | 0.20% |
| Apr 9, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 0.39% |
| Apr 8, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 3.27% |
| Apr 7, 2026 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 0.42% |
| Apr 6, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.66% |
| Apr 2, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.07% |
| Apr 1, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.87% |
| Mar 31, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 2.96% |
| Mar 30, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | -0.63% |
| Mar 27, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -1.66% |
| Mar 26, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -2.19% |
| Mar 25, 2026 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.53% |
| Mar 24, 2026 | 89.31 | 89.31 | 89.31 | 89.31 | 89.31 | -0.41% |
| Mar 23, 2026 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | 0.97% |
| Mar 20, 2026 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | -1.90% |
| Mar 19, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -0.44% |
| Mar 18, 2026 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -1.64% |
| Mar 17, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.35 | 0.37% |
| Mar 16, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.01 | 1.36% |
| Mar 13, 2026 | 90.88 | 90.88 | 90.88 | 90.88 | 90.77 | -0.61% |
| Mar 12, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.33 | -1.74% |
| Mar 11, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | 92.95 | -0.09% |
| Mar 10, 2026 | 93.14 | 93.14 | 93.14 | 93.14 | 93.03 | 0.03% |
| Mar 9, 2026 | 93.11 | 93.11 | 93.11 | 93.11 | 93.00 | 0.93% |
| Mar 6, 2026 | 92.25 | 92.25 | 92.25 | 92.25 | 92.14 | -1.41% |
| Mar 5, 2026 | 93.57 | 93.57 | 93.57 | 93.57 | 93.46 | -0.50% |
| Mar 4, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 93.93 | 0.75% |
| Mar 3, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.23 | -1.92% |
| Mar 2, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.06 | -0.19% |
| Feb 27, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.24 | -0.52% |
| Feb 26, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.74 | -0.15% |
| Feb 25, 2026 | 95.99 | 95.99 | 95.99 | 95.99 | 95.88 | 1.03% |
| Feb 24, 2026 | 95.01 | 95.01 | 95.01 | 95.01 | 94.90 | 0.89% |
| Feb 23, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.06 | -1.28% |
| Feb 20, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.28 | 0.96% |
| Feb 19, 2026 | 94.48 | 94.48 | 94.48 | 94.48 | 94.37 | -0.07% |
| Feb 18, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.44 | 0.69% |
| Feb 17, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.79 | 0.03% |
| Feb 13, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.76 | 0.02% |
| Feb 12, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.74 | -1.26% |
| Feb 11, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 94.94 | 0.09% |
| Feb 10, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.85 | -0.46% |
| Feb 9, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.29 | 0.57% |
| Feb 6, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.75 | 2.55% |
| Feb 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.39 | -1.30% |
| Feb 4, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.61 | -0.60% |
| Feb 3, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.18 | -1.19% |
| Feb 2, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.32 | 0.38% |
| Jan 30, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 94.96 | -1.18% |
| Jan 29, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.10 | 0.04% |
| Jan 28, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 96.06 | 0.25% |
| Jan 27, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.82 | 0.76% |
| Jan 26, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.10 | 0.27% |
| Jan 23, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.84 | 0.19% |
| Jan 22, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.66 | 0.35% |
| Jan 21, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.33 | 1.14% |
| Jan 20, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.27 | -2.06% |
| Jan 16, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.23 | 0.40% |
| Jan 15, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.85 | 0.52% |
| Jan 14, 2026 | 94.47 | 94.47 | 94.47 | 94.47 | 94.36 | -0.31% |
| Jan 13, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.65 | -0.24% |
| Jan 12, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.88 | 0.29% |
| Jan 9, 2026 | 94.72 | 94.72 | 94.72 | 94.72 | 94.61 | 1.15% |
| Jan 8, 2026 | 93.64 | 93.64 | 93.64 | 93.64 | 93.53 | -0.22% |
| Jan 7, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.74 | -0.41% |
| Jan 6, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.13 | 1.04% |
| Jan 5, 2026 | 93.27 | 93.27 | 93.27 | 93.27 | 93.16 | 0.82% |
| Jan 2, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.40 | 1.03% |
| Dec 31, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.46 | -0.70% |
| Dec 30, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.11 | -0.03% |
| Dec 29, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.14 | -0.06% |
| Dec 26, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 92.20 | 0.13% |
| Dec 24, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.08 | 0.38% |
| Dec 23, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.73 | 0.54% |
| Dec 22, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.24 | 0.91% |
| Dec 19, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.43 | 1.04% |
| Dec 18, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.50 | 1.13% |
| Dec 17, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.50 | -6.88% |
| Dec 16, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 89.60 | -0.45% |
| Dec 15, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 90.01 | -0.45% |
| Dec 12, 2025 | 96.01 | 96.01 | 96.01 | 96.01 | 90.41 | -1.84% |
| Dec 11, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | 92.11 | 0.20% |
| Dec 10, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 91.92 | 0.90% |
| Dec 9, 2025 | 96.74 | 96.74 | 96.74 | 96.74 | 91.10 | 0.08% |
| Dec 8, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 91.03 | 0.18% |
| Dec 5, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 90.87 | 0.27% |
| Dec 4, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 90.62 | - |
| Dec 3, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 90.62 | 0.21% |
| Dec 2, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 90.43 | 0.20% |