Canada markets close in 5 hours 58 minutes

American Funds Fundamental Invs 529F1 (CFNFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
79.27+0.39 (+0.49%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202479.2779.2779.2779.2779.27-
May 30, 202478.8878.8878.8878.8878.88-
May 29, 202479.3779.3779.3779.3779.37-
May 28, 202480.3380.3380.3380.3380.33-
May 24, 202480.5480.5480.5480.5480.54-
May 23, 202479.9879.9879.9879.9879.98-
May 22, 202480.6280.6280.6280.6280.62-
May 21, 202480.9280.9280.9280.9280.92-
May 20, 202480.8480.8480.8480.8480.84-
May 17, 202480.5680.5680.5680.5680.56-
May 16, 202480.5180.5180.5180.5180.51-
May 15, 202480.9280.9280.9280.9280.92-
May 14, 202479.7479.7479.7479.7479.74-
May 13, 202479.1779.1779.1779.1779.17-
May 10, 202479.3479.3479.3479.3479.34-
May 09, 202479.0379.0379.0379.0379.03-
May 08, 202478.6678.6678.6678.6678.66-
May 07, 202478.5378.5378.5378.5378.53-
May 06, 202478.3778.3778.3778.3778.37-
May 03, 202477.3377.3377.3377.3377.33-
May 02, 202476.5076.5076.5076.5076.50-
May 01, 202475.9575.9575.9575.9575.95-
Apr 30, 202476.2976.2976.2976.2976.29-
Apr 29, 202477.5777.5777.5777.5777.57-
Apr 26, 202477.5277.5277.5277.5277.52-
Apr 25, 202476.7176.7176.7176.7176.71-
Apr 24, 202477.0277.0277.0277.0277.02-
Apr 23, 202477.1477.1477.1477.1477.14-
Apr 22, 202475.9375.9375.9375.9375.93-
Apr 19, 202475.3075.3075.3075.3075.30-
Apr 18, 202475.9975.9975.9975.9975.99-
Apr 17, 202476.2676.2676.2676.2676.26-
Apr 16, 202476.6776.6776.6776.6776.67-
Apr 15, 202476.6776.6776.6776.6776.67-
Apr 12, 202477.6577.6577.6577.6577.65-
Apr 11, 202479.0379.0379.0379.0379.03-
Apr 10, 202478.4978.4978.4978.4978.49-
Apr 09, 202479.1279.1279.1279.1279.12-
Apr 08, 202479.1579.1579.1579.1579.15-
Apr 05, 202479.0279.0279.0279.0279.02-
Apr 04, 202478.1478.1478.1478.1478.14-
Apr 03, 202479.1879.1879.1879.1879.18-
Apr 02, 202478.6978.6978.6978.6978.69-
Apr 01, 202479.3279.3279.3279.3279.32-
Mar 28, 202479.2579.2579.2579.2579.25-
Mar 27, 202479.2979.2979.2979.2979.29-
Mar 26, 202478.8278.8278.8278.8278.82-
Mar 25, 202478.9778.9778.9778.9778.97-
Mar 22, 202478.9278.9278.9278.9278.92-
Mar 21, 202479.2579.2579.2579.2579.25-
Mar 20, 202478.5178.5178.5178.5178.51-
Mar 19, 202477.6077.6077.6077.6077.60-
Mar 18, 202477.3077.3077.3077.3077.30-
Mar 15, 202476.9476.9476.9476.9476.94-
Mar 14, 202477.4477.4477.4477.4477.44-
Mar 13, 202477.6477.6477.6477.6477.64-
Mar 13, 20240.197 Dividend
Mar 12, 202477.9377.9377.9377.9377.73-
Mar 11, 202477.1777.1777.1777.1776.97-
Mar 08, 202477.4377.4377.4377.4377.23-
Mar 07, 202478.1178.1178.1178.1177.91-
Mar 06, 202476.9876.9876.9876.9876.79-
Mar 05, 202476.4476.4476.4476.4476.25-
Mar 04, 202477.4377.4377.4377.4377.23-
Mar 01, 202477.3277.3277.3277.3277.12-
Feb 29, 202476.2376.2376.2376.2376.04-
Feb 28, 202475.8475.8475.8475.8475.65-
Feb 27, 202475.9975.9975.9975.9975.80-
Feb 26, 202475.9075.9075.9075.9075.71-
Feb 23, 202475.9875.9875.9875.9875.79-
Feb 22, 202476.0876.0876.0876.0875.89-
Feb 21, 202474.5274.5274.5274.5274.33-
Feb 20, 202474.4674.4674.4674.4674.27-
Feb 16, 202474.8374.8374.8374.8374.64-
Feb 15, 202475.0875.0875.0875.0874.89-
Feb 14, 202474.5174.5174.5174.5174.32-
Feb 13, 202473.6673.6673.6673.6673.47-
Feb 12, 202474.8374.8374.8374.8374.64-
Feb 09, 202474.8274.8274.8274.8274.63-
Feb 08, 202474.3574.3574.3574.3574.16-
Feb 07, 202474.0874.0874.0874.0873.89-
Feb 06, 202473.4673.4673.4673.4673.27-
Feb 05, 202473.3173.3173.3173.3173.12-
Feb 02, 202473.6173.6173.6173.6173.42-
Feb 01, 202472.9372.9372.9372.9372.75-
Jan 31, 202472.0272.0272.0272.0271.84-
Jan 30, 202473.0373.0373.0373.0372.85-
Jan 29, 202473.1373.1373.1373.1372.95-
Jan 26, 202472.5272.5272.5272.5272.34-
Jan 25, 202472.4972.4972.4972.4972.31-
Jan 24, 202472.1972.1972.1972.1972.01-
Jan 23, 202471.9171.9171.9171.9171.73-
Jan 22, 202471.8671.8671.8671.8671.68-
Jan 19, 202471.7271.7271.7271.7271.54-
Jan 18, 202470.9270.9270.9270.9270.74-
Jan 17, 202470.3070.3070.3070.3070.12-
Jan 16, 202470.7270.7270.7270.7270.54-
Jan 12, 202471.1171.1171.1171.1170.93-
Jan 11, 202471.0271.0271.0271.0270.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...