American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.95
-0.11 (-0.19%)
May 9, 2025, 4:00 PM EDT
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.19% |
| May 8, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.44% |
| May 7, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.19% |
| May 6, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.82% |
| May 5, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | -0.33% |
| May 2, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 1.97% |
| May 1, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.84% |
| Apr 30, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.23% |
| Apr 29, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.40% |
| Apr 28, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 0.20% |
| Apr 25, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.69% |
| Apr 24, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 2.27% |
| Apr 23, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 1.70% |
| Apr 22, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 2.17% |
| Apr 21, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -2.16% |
| Apr 17, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.38% |
| Apr 16, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -1.76% |
| Apr 15, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.17% |
| Apr 14, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.58% |
| Apr 11, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 1.64% |
| Apr 10, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -3.20% |
| Apr 9, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 8.73% |
| Apr 8, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.83% |
| Apr 7, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.74% |
| Apr 4, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -5.00% |
| Apr 3, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -4.56% |
| Apr 2, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.54% |
| Apr 1, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.43% |
| Mar 31, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.29% |
| Mar 28, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -1.96% |
| Mar 27, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | -0.44% |
| Mar 26, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -1.28% |
| Mar 25, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.09% |
| Mar 24, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 1.48% |
| Mar 21, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 0.09% |
| Mar 20, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -0.28% |
| Mar 19, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 1.23% |
| Mar 18, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -1.18% |
| Mar 17, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.83% |
| Mar 14, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 1.84% |
| Mar 13, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -1.30% |
| Mar 12, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.12% |
| Mar 11, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 55.91 | -0.25% |
| Mar 10, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.05 | -2.50% |
| Mar 7, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.48 | 0.52% |
| Mar 6, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.18 | -1.81% |
| Mar 5, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.24 | 1.49% |
| Mar 4, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.38 | -1.18% |
| Mar 3, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.07 | -1.34% |
| Feb 28, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 58.86 | 1.32% |