American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.21
+0.01 (0.01%)
Dec 29, 2025, 9:30 AM EST
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.01% |
| Dec 26, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.06% |
| Dec 24, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.18% |
| Dec 23, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.43% |
| Dec 22, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.42% |
| Dec 19, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.22% |
| Dec 18, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -5.42% |
| Dec 17, 2025 | 75.98 | 75.98 | 75.98 | 80.56 | 75.98 | -0.25% |
| Dec 16, 2025 | 76.17 | 76.17 | 76.17 | 80.76 | 76.16 | -0.48% |
| Dec 15, 2025 | 76.53 | 76.53 | 76.53 | 81.15 | 76.53 | 0.22% |
| Dec 12, 2025 | 76.36 | 76.36 | 76.36 | 80.97 | 76.36 | -0.75% |
| Dec 11, 2025 | 76.94 | 76.94 | 76.94 | 81.58 | 76.94 | 0.36% |
| Dec 10, 2025 | 76.66 | 76.66 | 76.66 | 81.29 | 76.66 | 0.81% |
| Dec 9, 2025 | 76.05 | 76.05 | 76.05 | 80.64 | 76.05 | -0.17% |
| Dec 8, 2025 | 76.18 | 76.18 | 76.18 | 80.78 | 76.18 | -0.14% |
| Dec 5, 2025 | 76.29 | 76.29 | 76.29 | 80.89 | 76.29 | -0.06% |
| Dec 4, 2025 | 76.33 | 76.33 | 76.33 | 80.94 | 76.33 | -0.01% |
| Dec 3, 2025 | 76.34 | 76.34 | 76.34 | 80.95 | 76.34 | 0.50% |
| Dec 2, 2025 | 75.97 | 75.97 | 75.97 | 80.55 | 75.97 | -0.07% |
| Dec 1, 2025 | 76.02 | 76.02 | 76.02 | 80.61 | 76.02 | -0.76% |
| Nov 28, 2025 | 76.61 | 76.61 | 76.61 | 81.23 | 76.61 | 0.43% |
| Nov 26, 2025 | 76.28 | 76.28 | 76.28 | 80.88 | 76.28 | 0.75% |
| Nov 25, 2025 | 75.71 | 75.71 | 75.71 | 80.28 | 75.71 | 1.06% |
| Nov 24, 2025 | 74.92 | 74.92 | 74.92 | 79.44 | 74.92 | 0.38% |
| Nov 21, 2025 | 74.64 | 74.64 | 74.64 | 79.14 | 74.64 | 0.74% |
| Nov 20, 2025 | 74.09 | 74.09 | 74.09 | 78.56 | 74.09 | -0.59% |
| Nov 19, 2025 | 74.53 | 74.53 | 74.53 | 79.03 | 74.53 | -0.23% |
| Nov 18, 2025 | 74.70 | 74.70 | 74.70 | 79.21 | 74.70 | -0.34% |
| Nov 17, 2025 | 74.96 | 74.96 | 74.96 | 79.48 | 74.96 | -0.63% |
| Nov 14, 2025 | 75.43 | 75.43 | 75.43 | 79.98 | 75.43 | -0.17% |
| Nov 13, 2025 | 75.56 | 75.56 | 75.56 | 80.12 | 75.56 | -0.79% |
| Nov 12, 2025 | 76.17 | 76.17 | 76.17 | 80.76 | 76.16 | 0.51% |
| Nov 11, 2025 | 75.78 | 75.78 | 75.78 | 80.35 | 75.78 | 0.56% |
| Nov 10, 2025 | 75.35 | 75.35 | 75.35 | 79.90 | 75.35 | 0.74% |
| Nov 7, 2025 | 74.80 | 74.80 | 74.80 | 79.31 | 74.80 | 0.35% |
| Nov 6, 2025 | 74.53 | 74.53 | 74.53 | 79.03 | 74.53 | 0.05% |
| Nov 5, 2025 | 74.50 | 74.50 | 74.50 | 78.99 | 74.50 | 0.37% |
| Nov 4, 2025 | 74.22 | 74.22 | 74.22 | 78.70 | 74.22 | -0.24% |
| Nov 3, 2025 | 74.40 | 74.40 | 74.40 | 78.89 | 74.40 | -0.27% |
| Oct 31, 2025 | 74.60 | 74.60 | 74.60 | 79.10 | 74.60 | -0.29% |
| Oct 30, 2025 | 74.82 | 74.82 | 74.82 | 79.33 | 74.82 | -0.53% |
| Oct 29, 2025 | 75.21 | 75.21 | 75.21 | 79.75 | 75.21 | -0.44% |
| Oct 28, 2025 | 75.54 | 75.54 | 75.54 | 80.10 | 75.54 | -0.21% |
| Oct 27, 2025 | 75.70 | 75.70 | 75.70 | 80.27 | 75.70 | 0.53% |
| Oct 24, 2025 | 75.31 | 75.31 | 75.31 | 79.85 | 75.31 | 0.33% |
| Oct 23, 2025 | 75.06 | 75.06 | 75.06 | 79.59 | 75.06 | 0.15% |
| Oct 22, 2025 | 74.95 | 74.95 | 74.95 | 79.47 | 74.95 | -0.10% |
| Oct 21, 2025 | 75.02 | 75.02 | 75.02 | 79.55 | 75.02 | -0.19% |
| Oct 20, 2025 | 75.17 | 75.17 | 75.17 | 79.70 | 75.16 | 0.53% |
| Oct 17, 2025 | 74.77 | 74.77 | 74.77 | 79.28 | 74.77 | 0.09% |