American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.07
+0.70 (0.75%)
At close: Mar 4, 2026
CFNFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | -0.49% |
| Mar 4, 2026 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 0.75% |
| Mar 3, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | -1.93% |
| Mar 2, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | -0.18% |
| Feb 27, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -0.52% |
| Feb 26, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -0.15% |
| Feb 25, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | 1.03% |
| Feb 24, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | 0.90% |
| Feb 23, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -1.28% |
| Feb 20, 2026 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 0.96% |
| Feb 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.07% |
| Feb 18, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | 0.69% |
| Feb 17, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.03% |
| Feb 13, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0.03% |
| Feb 12, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | -1.26% |
| Feb 11, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.09% |
| Feb 10, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | -0.46% |
| Feb 9, 2026 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | 0.57% |
| Feb 6, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 2.56% |
| 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 | -1.17% |
| Jan 29, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.03% |
| Jan 28, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 0.26% |
| Jan 27, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 0.75% |
| Jan 26, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.28% |
| Jan 23, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.18% |
| 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 | 1.15% |
| Jan 20, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | -2.06% |
| Jan 16, 2026 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | 0.41% |
| Jan 15, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.52% |
| Jan 14, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -0.32% |
| Jan 13, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -0.23% |
| Jan 12, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.97 | 0.29% |
| Jan 9, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 1.15% |
| Jan 8, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -0.22% |
| Jan 7, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.40% |
| Jan 6, 2026 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | 1.04% |
| Jan 5, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.82% |
| Jan 2, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 1.03% |
| Dec 31, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.71% |
| Dec 30, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | -0.03% |
| Dec 29, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -0.07% |
| Dec 26, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 0.13% |
| Dec 24, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.39% |
| Dec 23, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.54% |
| Dec 22, 2025 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | 0.91% |
| Dec 19, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | 1.04% |
| Dec 18, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | 1.13% |
| Dec 17, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | -6.98% |
| Dec 16, 2025 | 89.73 | 89.73 | 89.73 | 95.21 | 89.73 | -0.45% |
| Dec 15, 2025 | 90.14 | 90.14 | 90.14 | 95.64 | 90.14 | -0.45% |
| Dec 12, 2025 | 90.54 | 90.54 | 90.54 | 96.07 | 90.54 | -1.84% |
| Dec 11, 2025 | 92.24 | 92.24 | 92.24 | 97.87 | 92.24 | 0.22% |
| Dec 10, 2025 | 92.04 | 92.04 | 92.04 | 97.66 | 92.04 | 0.89% |
| Dec 9, 2025 | 91.23 | 91.23 | 91.23 | 96.80 | 91.23 | 0.08% |
| Dec 8, 2025 | 91.15 | 91.15 | 91.15 | 96.72 | 91.15 | 0.19% |
| Dec 5, 2025 | 90.98 | 90.98 | 90.98 | 96.54 | 90.98 | 0.27% |
| Dec 4, 2025 | 90.74 | 90.74 | 90.74 | 96.28 | 90.74 | - |
| Dec 3, 2025 | 90.74 | 90.74 | 90.74 | 96.28 | 90.74 | 0.21% |
| Dec 2, 2025 | 90.55 | 90.55 | 90.55 | 96.08 | 90.55 | 0.20% |
| Dec 1, 2025 | 90.37 | 90.37 | 90.37 | 95.89 | 90.37 | -1.00% |
| Nov 28, 2025 | 91.29 | 91.29 | 91.29 | 96.86 | 91.29 | 0.74% |
| Nov 26, 2025 | 90.62 | 90.62 | 90.62 | 96.15 | 90.62 | 0.93% |
| Nov 25, 2025 | 89.78 | 89.78 | 89.78 | 95.26 | 89.78 | 1.39% |
| Nov 24, 2025 | 88.54 | 88.54 | 88.54 | 93.95 | 88.54 | 1.91% |
| Nov 21, 2025 | 86.89 | 86.89 | 86.89 | 92.19 | 86.88 | 0.74% |
| Nov 20, 2025 | 86.24 | 86.24 | 86.24 | 91.51 | 86.24 | -1.68% |
| Nov 19, 2025 | 87.71 | 87.71 | 87.71 | 93.07 | 87.71 | 0.32% |
| Nov 18, 2025 | 87.43 | 87.43 | 87.43 | 92.77 | 87.43 | -0.72% |
| Nov 17, 2025 | 88.06 | 88.06 | 88.06 | 93.44 | 88.06 | -0.73% |
| Nov 14, 2025 | 88.71 | 88.71 | 88.71 | 94.13 | 88.71 | -0.03% |
| Nov 13, 2025 | 88.74 | 88.74 | 88.74 | 94.16 | 88.74 | -1.92% |
| Nov 12, 2025 | 90.48 | 90.48 | 90.48 | 96.00 | 90.48 | 0.23% |
| Nov 11, 2025 | 90.27 | 90.27 | 90.27 | 95.78 | 90.27 | -0.05% |
| Nov 10, 2025 | 90.32 | 90.32 | 90.32 | 95.83 | 90.32 | 1.67% |
| Nov 7, 2025 | 88.84 | 88.84 | 88.84 | 94.26 | 88.84 | 0.30% |
| Nov 6, 2025 | 88.57 | 88.57 | 88.57 | 93.98 | 88.57 | -0.98% |
| Nov 5, 2025 | 89.45 | 89.45 | 89.45 | 94.91 | 89.45 | 0.69% |
| Nov 4, 2025 | 88.84 | 88.84 | 88.84 | 94.26 | 88.84 | -1.56% |
| Nov 3, 2025 | 90.24 | 90.24 | 90.24 | 95.75 | 90.24 | 0.31% |
| Oct 31, 2025 | 89.96 | 89.96 | 89.96 | 95.45 | 89.96 | -0.05% |
| Oct 30, 2025 | 90.00 | 90.00 | 90.00 | 95.50 | 90.00 | -1.34% |
| Oct 29, 2025 | 91.23 | 91.23 | 91.23 | 96.80 | 91.23 | 0.27% |
| Oct 28, 2025 | 90.98 | 90.98 | 90.98 | 96.54 | 90.98 | -0.03% |
| Oct 27, 2025 | 91.01 | 91.01 | 91.01 | 96.57 | 91.01 | 1.07% |
| Oct 24, 2025 | 90.05 | 90.05 | 90.05 | 95.55 | 90.05 | 1.05% |
| Oct 23, 2025 | 89.12 | 89.12 | 89.12 | 94.56 | 89.12 | 0.65% |
| Oct 22, 2025 | 88.54 | 88.54 | 88.54 | 93.95 | 88.54 | -0.58% |
| Oct 21, 2025 | 89.06 | 89.06 | 89.06 | 94.50 | 89.06 | -0.36% |
| Oct 20, 2025 | 89.38 | 89.38 | 89.38 | 94.84 | 89.38 | 1.02% |
| Oct 17, 2025 | 88.48 | 88.48 | 88.48 | 93.88 | 88.48 | 0.18% |
| Oct 16, 2025 | 88.32 | 88.32 | 88.32 | 93.71 | 88.32 | -0.27% |
| Oct 15, 2025 | 88.55 | 88.55 | 88.55 | 93.96 | 88.55 | 0.46% |
| Oct 14, 2025 | 88.15 | 88.15 | 88.15 | 93.53 | 88.15 | -0.16% |
| Oct 13, 2025 | 88.29 | 88.29 | 88.29 | 93.68 | 88.29 | 2.13% |
| Oct 10, 2025 | 86.45 | 86.45 | 86.45 | 91.73 | 86.45 | -2.62% |