American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.59
+0.55 (0.73%)
At close: Jun 24, 2025
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 3, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 74.55 | 0.09% |
| Jun 2, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.48 | 0.42% |
| May 30, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.17 | 0.20% |
| May 29, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.02 | 0.40% |
| May 28, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 73.72 | -0.56% |
| May 27, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.14 | 0.92% |
| May 23, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.47 | 0.22% |
| May 22, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.31 | -0.07% |
| May 21, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.36 | -0.83% |
| May 20, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 73.97 | 0.16% |
| May 19, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 73.85 | 0.55% |
| May 16, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.45 | 0.24% |
| May 15, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.27 | 1.11% |
| May 14, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.46 | -0.29% |
| May 13, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 72.67 | -0.07% |
| May 12, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 72.72 | 0.80% |
| May 9, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.14 | 0.15% |
| May 8, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.03 | -0.30% |
| May 7, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.25 | 0.03% |
| May 6, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.23 | -0.15% |
| May 5, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.34 | -0.11% |
| May 2, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.42 | 1.08% |
| May 1, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 71.65 | -0.21% |
| Apr 30, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 71.80 | 0.25% |
| Apr 29, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.62 | 0.33% |
| Apr 28, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.38 | 0.46% |
| Apr 25, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.05 | 0.10% |
| Apr 24, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 70.98 | 1.03% |
| Apr 23, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.26 | 0.64% |
| Apr 22, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 69.81 | 1.22% |
| Apr 21, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 68.97 | -0.90% |
| Apr 17, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 69.59 | 0.43% |
| Apr 16, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.29 | -0.39% |
| Apr 15, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 69.56 | 0.27% |