American Funds Fundamental Invs 529F1 (CFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.28
+0.20 (0.21%)
Dec 3, 2025, 9:30 AM EST
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| Dec 3, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 0.21% |
| Dec 2, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.20% |
| Dec 1, 2025 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -1.00% |
| Nov 28, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 0.74% |
| Nov 26, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 0.93% |
| Nov 25, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 1.39% |
| Nov 24, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 1.91% |
| Nov 21, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 0.74% |
| Nov 20, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | -1.68% |
| Nov 19, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | 0.32% |
| Nov 18, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | -0.72% |
| Nov 17, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.73% |
| Nov 14, 2025 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | -0.03% |
| Nov 13, 2025 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | -1.92% |
| Nov 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.23% |
| Nov 11, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | -0.05% |
| Nov 10, 2025 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | 1.67% |
| Nov 7, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 0.30% |
| Nov 6, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | -0.98% |
| Nov 5, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 0.69% |
| Nov 4, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -1.56% |
| Nov 3, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | 0.31% |
| Oct 31, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -0.05% |
| Oct 30, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.34% |
| Oct 29, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.27% |
| Oct 28, 2025 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | -0.03% |
| Oct 27, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 1.07% |
| Oct 24, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | 1.05% |
| Oct 23, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.65% |
| Oct 22, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -0.58% |
| Oct 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.36% |
| Oct 20, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 1.02% |
| Oct 17, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 0.18% |
| Oct 16, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -0.27% |
| Oct 15, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.46% |
| Oct 14, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | -0.16% |
| Oct 13, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | 2.13% |
| Oct 10, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | -2.62% |
| Oct 9, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.44% |
| Oct 8, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.70% |
| Oct 7, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | -0.50% |
| Oct 6, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | 0.20% |
| Oct 3, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.18% |
| Oct 2, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 0.35% |
| Oct 1, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.69% |
| Sep 30, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.22% |
| Sep 29, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.33% |
| Sep 26, 2025 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 0.46% |
| Sep 25, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | -0.81% |
| Sep 24, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -0.52% |
| Sep 23, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -0.17% |
| Sep 22, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 0.17% |
| Sep 19, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 0.01% |
| Sep 18, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.68% |
| Sep 17, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | -0.67% |
| Sep 16, 2025 | 93.20 | 93.20 | 93.20 | 93.40 | 93.20 | - |
| Sep 15, 2025 | 93.20 | 93.20 | 93.20 | 93.40 | 93.20 | 0.46% |
| Sep 12, 2025 | 92.77 | 92.77 | 92.77 | 92.97 | 92.77 | -0.15% |
| Sep 11, 2025 | 92.91 | 92.91 | 92.91 | 93.11 | 92.91 | 0.74% |
| Sep 10, 2025 | 92.23 | 92.23 | 92.23 | 92.43 | 92.23 | 1.02% |
| Sep 9, 2025 | 91.30 | 91.30 | 91.30 | 91.50 | 91.30 | 0.23% |
| Sep 8, 2025 | 91.10 | 91.10 | 91.10 | 91.29 | 91.09 | 0.50% |
| Sep 5, 2025 | 90.65 | 90.65 | 90.65 | 90.84 | 90.65 | 0.55% |
| Sep 4, 2025 | 90.15 | 90.15 | 90.15 | 90.34 | 90.15 | 0.79% |
| Sep 3, 2025 | 89.44 | 89.44 | 89.44 | 89.63 | 89.44 | 0.17% |
| Sep 2, 2025 | 89.29 | 89.29 | 89.29 | 89.48 | 89.29 | -0.57% |
| Aug 29, 2025 | 89.80 | 89.80 | 89.80 | 89.99 | 89.80 | -0.65% |
| Aug 28, 2025 | 90.39 | 90.39 | 90.39 | 90.58 | 90.39 | 0.59% |
| Aug 27, 2025 | 89.86 | 89.86 | 89.86 | 90.05 | 89.86 | 0.14% |
| Aug 26, 2025 | 89.73 | 89.73 | 89.73 | 89.92 | 89.73 | 0.39% |
| Aug 25, 2025 | 89.38 | 89.38 | 89.38 | 89.57 | 89.38 | -0.51% |
| Aug 22, 2025 | 89.84 | 89.84 | 89.84 | 90.03 | 89.84 | 1.56% |
| Aug 21, 2025 | 88.46 | 88.46 | 88.46 | 88.65 | 88.46 | -0.27% |
| Aug 20, 2025 | 88.70 | 88.70 | 88.70 | 88.89 | 88.70 | -0.31% |
| Aug 19, 2025 | 88.98 | 88.98 | 88.98 | 89.17 | 88.98 | -0.82% |
| Aug 18, 2025 | 89.72 | 89.72 | 89.72 | 89.91 | 89.72 | 0.13% |
| Aug 15, 2025 | 89.60 | 89.60 | 89.60 | 89.79 | 89.60 | -0.39% |
| Aug 14, 2025 | 89.95 | 89.95 | 89.95 | 90.14 | 89.95 | -0.13% |
| Aug 13, 2025 | 90.07 | 90.07 | 90.07 | 90.26 | 90.07 | 0.03% |
| Aug 12, 2025 | 90.04 | 90.04 | 90.04 | 90.23 | 90.04 | 1.35% |
| Aug 11, 2025 | 88.84 | 88.84 | 88.84 | 89.03 | 88.84 | -0.08% |
| Aug 8, 2025 | 88.91 | 88.91 | 88.91 | 89.10 | 88.91 | 0.36% |
| Aug 7, 2025 | 88.59 | 88.59 | 88.59 | 88.78 | 88.59 | 0.03% |
| Aug 6, 2025 | 88.56 | 88.56 | 88.56 | 88.75 | 88.56 | 0.57% |
| Aug 5, 2025 | 88.06 | 88.06 | 88.06 | 88.25 | 88.06 | -0.91% |
| Aug 4, 2025 | 88.87 | 88.87 | 88.87 | 89.06 | 88.87 | 1.76% |
| Aug 1, 2025 | 87.33 | 87.33 | 87.33 | 87.52 | 87.33 | -1.76% |
| Jul 31, 2025 | 88.90 | 88.90 | 88.90 | 89.09 | 88.90 | -0.24% |
| Jul 30, 2025 | 89.11 | 89.11 | 89.11 | 89.30 | 89.11 | 0.15% |
| Jul 29, 2025 | 88.98 | 88.98 | 88.98 | 89.17 | 88.98 | -0.29% |
| Jul 28, 2025 | 89.24 | 89.24 | 89.24 | 89.43 | 89.24 | -0.19% |
| Jul 25, 2025 | 89.41 | 89.41 | 89.41 | 89.60 | 89.41 | 0.31% |
| Jul 24, 2025 | 89.13 | 89.13 | 89.13 | 89.32 | 89.13 | 0.03% |
| Jul 23, 2025 | 89.10 | 89.10 | 89.10 | 89.29 | 89.10 | 0.98% |
| Jul 22, 2025 | 88.23 | 88.23 | 88.23 | 88.42 | 88.23 | -0.48% |
| Jul 21, 2025 | 88.66 | 88.66 | 88.66 | 88.85 | 88.66 | 0.07% |
| Jul 18, 2025 | 88.60 | 88.60 | 88.60 | 88.79 | 88.60 | -0.22% |
| Jul 17, 2025 | 88.80 | 88.80 | 88.80 | 88.99 | 88.80 | 0.36% |
| Jul 16, 2025 | 88.48 | 88.48 | 88.48 | 88.67 | 88.48 | 0.40% |