American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.12
+0.02 (0.03%)
Aug 13, 2025, 9:30 AM EDT
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.20% |
| Aug 13, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.03% |
| Aug 12, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.31% |
| Aug 11, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.09% |
| Aug 8, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.44% |
| Aug 7, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.28% |
| Aug 6, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.58% |
| Aug 5, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.76% |
| Aug 4, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 1.61% |
| Aug 1, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -1.42% |
| Jul 31, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -0.20% |
| Jul 30, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.09% |
| Jul 29, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.80% |
| Jul 28, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.15% |
| Jul 25, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.35% |
| Jul 24, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.28% |
| Jul 23, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 1.00% |
| Jul 22, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.14% |
| Jul 21, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.11% |
| Jul 18, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.08% |
| Jul 17, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.34% |
| Jul 16, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.24% |
| Jul 15, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.47% |
| Jul 14, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.27% |
| Jul 11, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.30% |
| Jul 10, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.39% |
| Jul 9, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.85% |
| Jul 8, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.08% |
| Jul 7, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.50% |
| Jul 3, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.97% |
| Jul 2, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.45% |
| Jul 1, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.38% |
| Jun 30, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.46% |
| Jun 27, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.66% |
| Jun 26, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 1.07% |
| Jun 25, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.03% |
| Jun 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.47% |
| Jun 23, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.81% |
| Jun 20, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.36% |
| Jun 18, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Jun 17, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.77% |
| Jun 16, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.76% |
| Jun 13, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.13% |
| Jun 12, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.21% |
| Jun 11, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.97% |
| Jun 10, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 60.85 | 0.24% |
| Jun 9, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 60.70 | 0.10% |
| Jun 6, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 60.65 | 0.72% |
| Jun 5, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.21 | 0.05% |
| Jun 4, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.18 | 0.43% |