American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.38
-1.16 (-1.50%)
At close: Mar 20, 2026
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -1.50% |
| Mar 19, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.14% |
| Mar 18, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -1.35% |
| Mar 17, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.32% |
| Mar 16, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.01% |
| Mar 13, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 77.93 | -0.36% |
| Mar 12, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.21 | -0.87% |
| Mar 11, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 78.89 | -0.21% |
| Mar 10, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.06 | 0.04% |
| Mar 9, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.03 | 0.15% |
| Mar 6, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 78.91 | -0.45% |
| Mar 5, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.27 | -0.76% |
| Mar 4, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 79.87 | 0.19% |
| Mar 3, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 79.73 | -1.62% |
| Mar 2, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.04 | -0.74% |
| Feb 27, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 81.64 | 0.18% |
| Feb 26, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 81.49 | -0.11% |
| Feb 25, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 81.58 | 0.55% |
| Feb 24, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.14 | 0.18% |
| Feb 23, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 80.99 | -0.33% |
| Feb 20, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.26 | 0.42% |
| Feb 19, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 80.92 | -0.13% |
| Feb 18, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.03 | 0.22% |
| Feb 17, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 80.85 | -0.10% |
| Feb 13, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 80.93 | 0.07% |
| Feb 12, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 80.87 | -0.38% |
| Feb 11, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.18 | 0.58% |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 80.71 | 0.15% |
| Feb 9, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 80.59 | 0.42% |
| Feb 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.25 | 1.58% |
| Feb 5, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.00 | -0.55% |
| Feb 4, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.44 | 0.38% |
| Feb 3, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.14 | 0.08% |
| Feb 2, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.08 | 0.28% |
| Jan 30, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 78.86 | -0.26% |
| Jan 29, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.07 | 0.23% |
| Jan 28, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 78.89 | -0.28% |
| Jan 27, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.11 | 0.90% |
| Jan 26, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.40 | 0.33% |
| Jan 23, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.15 | 0.34% |
| Jan 22, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 77.88 | 0.22% |
| Jan 21, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 77.71 | 0.57% |
| Jan 20, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.27 | -1.23% |
| Jan 16, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.24 | 0.23% |
| Jan 15, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.06 | 0.19% |
| Jan 14, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 77.91 | 0.40% |
| Jan 13, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 77.60 | -0.14% |
| Jan 12, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 77.71 | 0.31% |
| Jan 9, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.47 | 0.58% |
| Jan 8, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.02 | 0.13% |