American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.17
+0.33 (0.42%)
Aug 13, 2025, 4:00 PM EDT
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.17% |
| Aug 13, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.42% |
| Aug 12, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.66% |
| Aug 11, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.21% |
| Aug 8, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.19% |
| Aug 7, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.42% |
| Aug 6, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.22% |
| Aug 5, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.10% |
| Aug 4, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 1.01% |
| Aug 1, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -0.25% |
| Jul 31, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.77% |
| Jul 30, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.40% |
| Jul 29, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.19% |
| Jul 28, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.77% |
| Jul 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.05% |
| Jul 24, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.13% |
| Jul 23, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.84% |
| Jul 22, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.21% |
| Jul 21, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.29% |
| Jul 18, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.01% |
| Jul 17, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.20% |
| Jul 16, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.39% |
| Jul 15, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.75% |
| Jul 14, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.08% |
| Jul 11, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.41% |
| Jul 10, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.38% |
| Jul 9, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.39% |
| Jul 8, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.04% |
| Jul 7, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.57% |
| Jul 3, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.34% |
| Jul 2, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.22% |
| Jul 1, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.26% |
| Jun 30, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.43% |
| Jun 27, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.29% |
| Jun 26, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.72% |
| Jun 25, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.40% |
| Jun 24, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.73% |
| Jun 23, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.36% |
| Jun 20, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | -0.16% |
| Jun 18, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.05% |
| Jun 17, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.62% |
| Jun 16, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.20% |
| Jun 13, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.71% |
| Jun 12, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.53% |
| Jun 11, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 0.37% |
| Jun 10, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.19% |
| Jun 9, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | -0.54% |
| Jun 6, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.80 | - |
| Jun 5, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.80 | 0.04% |
| Jun 4, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.77 | 0.29% |