American Funds Fundamental Investors® Class 529-F-1 (CFNFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.68
+0.15 (0.15%)
At close: Apr 27, 2026
CFNFX 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 | 0.15% |
| Apr 24, 2026 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | 0.80% |
| Apr 23, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.42% |
| Apr 22, 2026 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 1.48% |
| Apr 21, 2026 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | -0.84% |
| Apr 20, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -0.31% |
| Apr 17, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 1.26% |
| Apr 16, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | -0.17% |
| Apr 15, 2026 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | 0.62% |
| Apr 14, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 1.47% |
| Apr 13, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.40% |
| Apr 10, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 0.20% |
| Apr 9, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.38% |
| Apr 8, 2026 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 3.28% |
| Apr 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.42% |
| Apr 6, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 0.66% |
| Apr 2, 2026 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | -0.07% |
| Apr 1, 2026 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 0.88% |
| Mar 31, 2026 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 2.95% |
| Mar 30, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.63% |
| Mar 27, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -1.65% |
| Mar 26, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -2.20% |
| Mar 25, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 0.53% |
| Mar 24, 2026 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | -0.41% |
| Mar 23, 2026 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.98% |
| Mar 20, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -1.90% |
| Mar 19, 2026 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | -0.44% |
| Mar 18, 2026 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | -1.75% |
| Mar 17, 2026 | 92.51 | 92.51 | 92.51 | 92.51 | 92.31 | 0.38% |
| Mar 16, 2026 | 92.16 | 92.16 | 92.16 | 92.16 | 91.96 | 1.36% |
| Mar 13, 2026 | 90.92 | 90.92 | 90.92 | 90.92 | 90.72 | -0.61% |
| Mar 12, 2026 | 91.48 | 91.48 | 91.48 | 91.48 | 91.28 | -1.74% |
| Mar 11, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 92.90 | -0.09% |
| Mar 10, 2026 | 93.18 | 93.18 | 93.18 | 93.18 | 92.98 | 0.03% |
| Mar 9, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 92.95 | 0.94% |
| Mar 6, 2026 | 92.28 | 92.28 | 92.28 | 92.28 | 92.08 | -1.42% |
| Mar 5, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.41 | -0.49% |
| Mar 4, 2026 | 94.07 | 94.07 | 94.07 | 94.07 | 93.86 | 0.75% |
| Mar 3, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.17 | -1.93% |
| Mar 2, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.00 | -0.18% |
| Feb 27, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.17 | -0.52% |
| Feb 26, 2026 | 95.88 | 95.88 | 95.88 | 95.88 | 95.67 | -0.15% |
| Feb 25, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | 95.81 | 1.03% |
| Feb 24, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 94.83 | 0.90% |
| Feb 23, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 93.98 | -1.28% |
| Feb 20, 2026 | 95.41 | 95.41 | 95.41 | 95.41 | 95.20 | 0.96% |
| Feb 19, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.29 | -0.07% |
| Feb 18, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | 94.36 | 0.69% |
| Feb 17, 2026 | 93.92 | 93.92 | 93.92 | 93.92 | 93.72 | 0.03% |
| Feb 13, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.69 | 0.03% |
| Feb 12, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.66 | -1.26% |
| Feb 11, 2026 | 95.06 | 95.06 | 95.06 | 95.06 | 94.85 | 0.09% |
| Feb 10, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.76 | -0.46% |
| Feb 9, 2026 | 95.41 | 95.41 | 95.41 | 95.41 | 95.20 | 0.57% |
| Feb 6, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.66 | 2.56% |
| Feb 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.30 | -1.30% |
| Feb 4, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.52 | -0.60% |
| Feb 3, 2026 | 94.29 | 94.29 | 94.29 | 94.29 | 94.08 | -1.19% |
| Feb 2, 2026 | 95.43 | 95.43 | 95.43 | 95.43 | 95.22 | 0.38% |
| Jan 30, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 94.86 | -1.17% |
| Jan 29, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 95.99 | 0.03% |
| Jan 28, 2026 | 96.17 | 96.17 | 96.17 | 96.17 | 95.96 | 0.26% |
| Jan 27, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.71 | 0.75% |
| Jan 26, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.00 | 0.28% |
| Jan 23, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.73 | 0.18% |
| Jan 22, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.56 | 0.35% |
| Jan 21, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.23 | 1.15% |
| Jan 20, 2026 | 93.37 | 93.37 | 93.37 | 93.37 | 93.17 | -2.06% |
| Jan 16, 2026 | 95.33 | 95.33 | 95.33 | 95.33 | 95.12 | 0.41% |
| Jan 15, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.73 | 0.52% |
| Jan 14, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.24 | -0.32% |
| Jan 13, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.54 | -0.23% |
| Jan 12, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.76 | 0.29% |
| Jan 9, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.49 | 1.15% |
| Jan 8, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.42 | -0.22% |
| Jan 7, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | 93.63 | -0.40% |
| Jan 6, 2026 | 94.21 | 94.21 | 94.21 | 94.21 | 94.00 | 1.04% |
| Jan 5, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.04 | 0.82% |
| Jan 2, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.28 | 1.03% |
| Dec 31, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.34 | -0.71% |
| Dec 30, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 91.99 | -0.03% |
| Dec 29, 2025 | 92.22 | 92.22 | 92.22 | 92.22 | 92.02 | -0.07% |
| Dec 26, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.08 | 0.13% |
| Dec 24, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 91.96 | 0.39% |
| Dec 23, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.60 | 0.54% |
| Dec 22, 2025 | 91.31 | 91.31 | 91.31 | 91.31 | 91.11 | 0.91% |
| Dec 19, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.29 | 1.04% |
| Dec 18, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.36 | 1.13% |
| Dec 17, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.37 | -6.98% |
| Dec 16, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 89.47 | -0.45% |
| Dec 15, 2025 | 95.64 | 95.64 | 95.64 | 95.64 | 89.87 | -0.45% |
| Dec 12, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | 90.28 | -1.84% |
| Dec 11, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 91.97 | 0.22% |
| Dec 10, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 91.77 | 0.89% |
| Dec 9, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 90.96 | 0.08% |
| Dec 8, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 90.89 | 0.19% |
| Dec 5, 2025 | 96.54 | 96.54 | 96.54 | 96.54 | 90.72 | 0.27% |
| Dec 4, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 90.47 | - |
| Dec 3, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 90.47 | 0.21% |
| Dec 2, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 90.28 | 0.20% |