American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.74
+0.32 (0.40%)
Oct 3, 2025, 4:00 PM EDT
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.15% |
| Oct 3, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.40% |
| Oct 2, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.06% |
| Oct 1, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.52% |
| Sep 30, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.32% |
| Sep 29, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.08% |
| Sep 26, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.56% |
| Sep 25, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.57% |
| Sep 24, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.33% |
| Sep 23, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.19% |
| Sep 22, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.04% |
| Sep 19, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.11% |
| Sep 18, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -0.13% |
| Sep 17, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.09% |
| Sep 16, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.08% |
| Sep 15, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.55% |
| Sep 12, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.23% |
| Sep 11, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.72% |
| Sep 10, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 0.69% |
| Sep 9, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -0.08% |
| Sep 8, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.18% |
| Sep 5, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.52% |
| Sep 4, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.36% |
| Sep 3, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.06% |
| Sep 2, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.52% |
| Aug 29, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -0.15% |
| Aug 28, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.13% |
| Aug 27, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.11% |
| Aug 26, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.04% |
| Aug 25, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -0.57% |
| Aug 22, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.90% |
| Aug 21, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -0.19% |
| Aug 20, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.29% |
| Aug 19, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.08% |
| Aug 18, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -0.14% |
| Aug 15, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| Aug 14, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.17% |
| Aug 13, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.42% |
| Aug 12, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.66% |
| Aug 11, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.21% |
| Aug 8, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 0.19% |
| Aug 7, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.42% |
| Aug 6, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.22% |
| Aug 5, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.10% |
| Aug 4, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 1.01% |
| Aug 1, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -0.25% |
| Jul 31, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.77% |
| Jul 30, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.40% |
| Jul 29, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.19% |
| Jul 28, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.77% |