American Funds Capital Income Bldr 529F3 (FWCBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.91
-0.01 (-0.01%)
At close: Dec 4, 2025
FWCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -0.06% |
| Dec 4, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -0.01% |
| Dec 3, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 0.51% |
| Dec 2, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.09% |
| Dec 1, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.76% |
| Nov 28, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.43% |
| Nov 26, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.75% |
| Nov 25, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 1.06% |
| Nov 24, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.38% |
| Nov 21, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.74% |
| Nov 20, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -0.58% |
| Nov 19, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.23% |
| Nov 18, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.35% |
| Nov 17, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.61% |
| Nov 14, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.17% |
| Nov 13, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.79% |
| Nov 12, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.50% |
| Nov 11, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.58% |
| Nov 10, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.74% |
| Nov 7, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.34% |
| Nov 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.06% |
| Nov 5, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.37% |
| Nov 4, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.24% |
| Nov 3, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.28% |
| Oct 31, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -0.28% |
| Oct 30, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -0.54% |
| Oct 29, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.44% |
| Oct 28, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.20% |
| Oct 27, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.51% |
| Oct 24, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.34% |
| Oct 23, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.15% |
| Oct 22, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.10% |
| Oct 21, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.19% |
| Oct 20, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.52% |
| Oct 17, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.10% |
| Oct 16, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.23% |
| Oct 15, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.37% |
| Oct 14, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.16% |
| Oct 13, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.87% |
| Oct 10, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -1.24% |
| Oct 9, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.48% |
| Oct 8, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.14% |
| Oct 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.10% |
| Oct 6, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.16% |
| Oct 3, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.42% |
| Oct 2, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.06% |
| Oct 1, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.51% |
| Sep 30, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.33% |
| Sep 29, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.08% |
| Sep 26, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.56% |