American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.27
+0.42 (0.53%)
Oct 27, 2025, 9:30 AM EDT

FBCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 27, 202580.2780.2780.2780.2780.270.53%
Oct 24, 202579.8579.8579.8579.8579.850.33%
Oct 23, 202579.5979.5979.5979.5979.590.15%
Oct 22, 202579.4779.4779.4779.4779.47-0.10%
Oct 21, 202579.5579.5579.5579.5579.55-0.19%
Oct 20, 202579.7079.7079.7079.7079.700.53%
Oct 17, 202579.2879.2879.2879.2879.280.09%
Oct 16, 202579.2179.2179.2179.2179.21-0.23%
Oct 15, 202579.3979.3979.3979.3979.390.37%
Oct 14, 202579.1079.1079.1079.1079.100.16%
Oct 13, 202578.9778.9778.9778.9778.970.88%
Oct 10, 202578.2878.2878.2878.2878.28-1.25%
Oct 9, 202579.2779.2779.2779.2779.27-0.48%
Oct 8, 202579.6579.6579.6579.6579.650.15%
Oct 7, 202579.5379.5379.5379.5379.53-0.11%
Oct 6, 202579.6279.6279.6279.6279.62-0.15%
Oct 3, 202579.7479.7479.7479.7479.740.40%
Oct 2, 202579.4279.4279.4279.4279.42-0.06%
Oct 1, 202579.4779.4779.4779.4779.470.52%
Sep 30, 202579.0679.0679.0679.0679.060.32%
Sep 29, 202578.8178.8178.8178.8178.810.08%
Sep 26, 202578.7578.7578.7578.7578.750.56%
Sep 25, 202578.3178.3178.3178.3178.31-0.57%
Sep 24, 202578.7678.7678.7678.7678.76-0.33%
Sep 23, 202579.0279.0279.0279.0279.020.19%
Sep 22, 202578.8778.8778.8778.8778.870.04%
Sep 19, 202578.8478.8478.8478.8478.84-0.11%
Sep 18, 202578.9378.9378.9378.9378.93-0.13%
Sep 17, 202579.0379.0379.0379.0379.03-0.09%
Sep 16, 202579.1079.1079.1079.1079.10-0.08%
Sep 15, 202579.1679.1679.1679.1679.16-0.55%
Sep 12, 202579.6079.6079.6079.6079.60-0.23%
Sep 11, 202579.7879.7879.7879.7879.780.72%
Sep 10, 202579.2179.2179.2179.2179.210.69%
Sep 9, 202578.6778.6778.6778.6778.67-0.08%
Sep 8, 202578.7378.7378.7378.7378.730.18%
Sep 5, 202578.5978.5978.5978.5978.590.52%
Sep 4, 202578.1878.1878.1878.1878.180.36%
Sep 3, 202577.9077.9077.9077.9077.90-0.06%
Sep 2, 202577.9577.9577.9577.9577.95-0.52%
Aug 29, 202578.3678.3678.3678.3678.36-0.15%
Aug 28, 202578.4878.4878.4878.4878.480.13%
Aug 27, 202578.3878.3878.3878.3878.380.11%
Aug 26, 202578.2978.2978.2978.2978.29-0.04%
Aug 25, 202578.3278.3278.3278.3278.32-0.57%
Aug 22, 202578.7778.7778.7778.7778.770.90%
Aug 21, 202578.0778.0778.0778.0778.07-0.19%
Aug 20, 202578.2278.2278.2278.2278.220.29%
Aug 19, 202577.9977.9977.9977.9977.990.08%
Aug 18, 202577.9377.9377.9377.9377.93-0.14%