American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.18
+0.28 (0.36%)
Sep 4, 2025, 4:00 PM EDT
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.05% |
| Jul 24, 2025 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.13% |
| Jul 23, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.84% |
| Jul 22, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.21% |
| Jul 21, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.29% |
| Jul 18, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.01% |
| Jul 17, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 0.20% |
| Jul 16, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.39% |
| Jul 15, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.75% |
| Jul 14, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.08% |
| Jul 11, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.41% |
| Jul 10, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.38% |
| Jul 9, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.39% |
| Jul 8, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.04% |
| Jul 7, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.57% |
| Jul 3, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.34% |
| Jul 2, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.22% |
| Jul 1, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.26% |
| Jun 30, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | 0.43% |
| Jun 27, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 0.29% |
| Jun 26, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.72% |
| Jun 25, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.40% |