American Funds Invmt Co of Amer F3 (FFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.23
+0.13 (0.20%)
Aug 15, 2025, 8:05 AM EDT
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.05% |
| Aug 14, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.20% |
| Aug 13, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.03% |
| Aug 12, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.31% |
| Aug 11, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.09% |
| Aug 8, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.44% |
| Aug 7, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.26% |
| Aug 6, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.56% |
| Aug 5, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -0.75% |
| Aug 4, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 1.60% |
| Aug 1, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -1.42% |
| Jul 31, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -0.20% |
| Jul 30, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -0.09% |
| Jul 29, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.79% |
| Jul 28, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.17% |
| Jul 25, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.35% |
| Jul 24, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0.28% |
| Jul 23, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 1.00% |
| Jul 22, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.14% |
| Jul 21, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.11% |
| Jul 18, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.08% |
| Jul 17, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.36% |
| Jul 16, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.24% |
| Jul 15, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.48% |
| Jul 14, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 0.28% |
| Jul 11, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -0.30% |
| Jul 10, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.38% |
| Jul 9, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.85% |
| Jul 8, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.06% |
| Jul 7, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.50% |
| Jul 3, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.95% |
| Jul 2, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.46% |
| Jul 1, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.40% |
| Jun 30, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.48% |
| Jun 27, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.66% |
| Jun 26, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 1.07% |
| Jun 25, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.03% |
| Jun 24, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 1.47% |
| Jun 23, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.81% |
| Jun 20, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -0.36% |
| Jun 18, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| Jun 17, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.77% |
| Jun 16, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.76% |
| Jun 13, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -1.13% |
| Jun 12, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.21% |
| Jun 11, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.99% |
| Jun 10, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 60.82 | 0.24% |
| Jun 9, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 60.67 | 0.10% |
| Jun 6, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 60.61 | 0.71% |
| Jun 5, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.19 | 0.07% |