Skip to main content
logo
American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.13
+0.34 (0.42%)
At close: Feb 9, 2026

FBCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 9, 202681.1381.1381.1381.1381.130.42%
Feb 6, 202680.7980.7980.7980.7980.791.58%
Feb 5, 202679.5379.5379.5379.5379.53-0.55%
Feb 4, 202679.9779.9779.9779.9779.970.38%
Feb 3, 202679.6779.6779.6779.6779.670.08%
Feb 2, 202679.6179.6179.6179.6179.610.28%
Jan 30, 202679.3979.3979.3979.3979.39-0.26%
Jan 29, 202679.6079.6079.6079.6079.600.23%
Jan 28, 202679.4279.4279.4279.4279.42-0.28%
Jan 27, 202679.6479.6479.6479.6479.640.90%
Jan 26, 202678.9378.9378.9378.9378.930.33%
Jan 23, 202678.6778.6778.6778.6778.670.34%
Jan 22, 202678.4078.4078.4078.4078.400.22%
Jan 21, 202678.2378.2378.2378.2378.230.57%
Jan 20, 202677.7977.7977.7977.7977.79-1.23%
Jan 16, 202678.7678.7678.7678.7678.760.23%
Jan 15, 202678.5878.5878.5878.5878.580.19%
Jan 14, 202678.4378.4378.4378.4378.430.40%
Jan 13, 202678.1278.1278.1278.1278.12-0.14%
Jan 12, 202678.2378.2378.2378.2378.230.31%
Jan 9, 202677.9977.9977.9977.9977.990.58%
Jan 8, 202677.5477.5477.5477.5477.540.13%
Jan 7, 202677.4477.4477.4477.4477.44-0.59%
Jan 6, 202677.9077.9077.9077.9077.900.45%
Jan 5, 202677.5577.5577.5577.5577.550.34%
Jan 2, 202677.2977.2977.2977.2977.290.51%
Dec 31, 202576.9076.9076.9076.9076.90-0.47%
Dec 30, 202577.2677.2677.2677.2677.260.06%
Dec 29, 202577.2177.2177.2177.2177.210.01%
Dec 26, 202577.2077.2077.2077.2077.200.06%
Dec 24, 202577.1577.1577.1577.1577.150.18%
Dec 23, 202577.0177.0177.0177.0177.010.43%
Dec 22, 202576.6876.6876.6876.6876.680.42%
Dec 19, 202576.3676.3676.3676.3676.360.22%
Dec 18, 202576.1976.1976.1976.1976.19-5.42%
Dec 17, 202575.9875.9875.9880.5675.98-0.25%
Dec 16, 202576.1776.1776.1780.7676.16-0.48%
Dec 15, 202576.5376.5376.5381.1576.530.22%
Dec 12, 202576.3676.3676.3680.9776.36-0.75%
Dec 11, 202576.9476.9476.9481.5876.940.36%
Dec 10, 202576.6676.6676.6681.2976.660.81%
Dec 9, 202576.0576.0576.0580.6476.05-0.17%
Dec 8, 202576.1876.1876.1880.7876.18-0.14%
Dec 5, 202576.2976.2976.2980.8976.29-0.06%
Dec 4, 202576.3376.3376.3380.9476.33-0.01%
Dec 3, 202576.3476.3476.3480.9576.340.50%
Dec 2, 202575.9775.9775.9780.5575.97-0.07%
Dec 1, 202576.0276.0276.0280.6176.02-0.76%
Nov 28, 202576.6176.6176.6181.2376.610.43%
Nov 26, 202576.2876.2876.2880.8876.280.75%