Skip to main content
logo
American Funds Capital Income Builder® Class F-3 (CFIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.35
-0.08 (-0.10%)
At close: Feb 17, 2026

CFIHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202681.3581.3581.3581.3581.35-0.10%
Feb 13, 202681.4381.4381.4381.4381.430.07%
Feb 12, 202681.3781.3781.3781.3781.37-0.37%
Feb 11, 202681.6781.6781.6781.6781.670.58%
Feb 10, 202681.2081.2081.2081.2081.200.14%
Feb 9, 202681.0981.0981.0981.0981.090.43%
Feb 6, 202680.7480.7480.7480.7480.741.57%
Feb 5, 202679.4979.4979.4979.4979.49-0.55%
Feb 4, 202679.9379.9379.9379.9379.930.38%
Feb 3, 202679.6379.6379.6379.6379.630.08%
Feb 2, 202679.5779.5779.5779.5779.570.29%
Jan 30, 202679.3479.3479.3479.3479.34-0.26%
Jan 29, 202679.5579.5579.5579.5579.550.21%
Jan 28, 202679.3879.3879.3879.3879.38-0.28%
Jan 27, 202679.6079.6079.6079.6079.600.90%
Jan 26, 202678.8978.8978.8978.8978.890.34%
Jan 23, 202678.6278.6278.6278.6278.620.33%
Jan 22, 202678.3678.3678.3678.3678.360.22%
Jan 21, 202678.1978.1978.1978.1978.190.58%
Jan 20, 202677.7477.7477.7477.7477.74-1.23%
Jan 16, 202678.7178.7178.7178.7178.710.23%
Jan 15, 202678.5378.5378.5378.5378.530.19%
Jan 14, 202678.3878.3878.3878.3878.380.40%
Jan 13, 202678.0778.0778.0778.0778.07-0.14%
Jan 12, 202678.1878.1878.1878.1878.180.31%
Jan 9, 202677.9477.9477.9477.9477.940.58%
Jan 8, 202677.4977.4977.4977.4977.490.13%
Jan 7, 202677.3977.3977.3977.3977.39-0.59%
Jan 6, 202677.8577.8577.8577.8577.850.45%
Jan 5, 202677.5077.5077.5077.5077.500.34%
Jan 2, 202677.2477.2477.2477.2477.240.49%
Dec 31, 202576.8676.8676.8676.8676.86-0.45%
Dec 30, 202577.2177.2177.2177.2177.210.06%
Dec 29, 202577.1677.1677.1677.1677.160.01%
Dec 26, 202577.1577.1577.1577.1577.150.08%
Dec 24, 202577.0977.0977.0977.0977.090.17%
Dec 23, 202576.9676.9676.9676.9676.960.43%
Dec 22, 202576.6376.6376.6376.6376.630.42%
Dec 19, 202576.3176.3176.3176.3176.310.24%
Dec 18, 202576.1376.1376.1376.1376.13-5.46%
Dec 17, 202575.9375.9375.9380.5375.93-0.24%
Dec 16, 202576.1176.1176.1180.7276.11-0.49%
Dec 15, 202576.4876.4876.4881.1276.480.23%
Dec 12, 202576.3176.3176.3180.9376.31-0.75%
Dec 11, 202576.8876.8876.8881.5476.880.36%
Dec 10, 202576.6176.6176.6181.2576.610.81%
Dec 9, 202575.9975.9975.9980.6075.99-0.19%
Dec 8, 202576.1476.1476.1480.7576.14-0.12%
Dec 5, 202576.2376.2376.2380.8576.23-0.07%
Dec 4, 202576.2976.2976.2980.9176.29-