Skip to main content
American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.11
-0.99 (-1.43%)
Jan 10, 2025, 9:30 AM EST

FBCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202568.2068.2068.2068.2068.20-0.01%
Jan 13, 202568.2168.2168.2168.2168.210.15%
Jan 10, 202568.1168.1168.1168.1168.11-1.43%
Jan 8, 202569.1069.1069.1069.1069.10-0.07%
Jan 7, 202569.1569.1569.1569.1569.15-0.26%
Jan 6, 202569.3369.3369.3369.3369.330.13%
Jan 3, 202569.2469.2469.2469.2469.240.45%
Jan 2, 202568.9368.9368.9368.9368.93-0.04%
Dec 31, 202468.9668.9668.9668.9668.96-0.03%
Dec 30, 202468.9868.9868.9868.9868.98-0.53%
Dec 27, 202469.3569.3569.3569.3569.35-0.26%
Dec 26, 202469.5369.5369.5369.5369.530.16%
Dec 24, 202469.4269.4269.4269.4269.420.52%
Dec 23, 202469.0669.0669.0669.0669.060.49%
Dec 20, 202468.7268.7268.7268.7268.720.72%
Dec 19, 202468.2368.2368.2368.2368.23-4.14%
Dec 18, 202471.1871.1871.1871.1868.51-2.18%
Dec 17, 202472.7772.7772.7772.7770.04-0.52%
Dec 16, 202473.1573.1573.1573.1570.400.25%
Dec 13, 202472.9772.9772.9772.9770.230.79%
Dec 12, 202472.4072.4072.4072.4069.68-0.48%
Dec 11, 202472.7572.7572.7572.7570.020.11%
Dec 10, 202472.6772.6772.6772.6769.94-0.55%
Dec 9, 202473.0773.0773.0773.0770.33-0.27%
Dec 6, 202473.2773.2773.2773.2770.52-0.05%
Dec 5, 202473.3173.3173.3173.3170.560.23%
Dec 4, 202473.1473.1473.1473.1470.39-0.03%
Dec 3, 202473.1673.1673.1673.1670.41-0.11%
Dec 2, 202473.2473.2473.2473.2470.49-0.15%
Nov 29, 202473.3573.3573.3573.3570.600.41%
Nov 27, 202473.0573.0573.0573.0570.310.16%
Nov 26, 202472.9372.9372.9372.9370.19-0.19%
Nov 25, 202473.0773.0773.0773.0770.330.48%
Nov 22, 202472.7272.7272.7272.7269.990.39%
Nov 21, 202472.4472.4472.4472.4469.720.53%
Nov 20, 202472.0672.0672.0672.0669.35-0.15%
Nov 19, 202472.1772.1772.1772.1769.46-0.15%
Nov 18, 202472.2872.2872.2872.2869.570.56%
Nov 15, 202471.8871.8871.8871.8869.18-0.44%
Nov 14, 202472.2072.2072.2072.2069.49-0.17%
Nov 13, 202472.3272.3272.3272.3269.60-0.25%
Nov 12, 202472.5072.5072.5072.5069.78-1.05%
Nov 11, 202473.2773.2773.2773.2770.52-0.30%
Nov 8, 202473.4973.4973.4973.4970.730.03%
Nov 7, 202473.4773.4773.4773.4770.710.46%
Nov 6, 202473.1373.1373.1373.1370.380.25%
Nov 5, 202472.9572.9572.9572.9570.210.73%
Nov 4, 202472.4272.4272.4272.4269.700.10%
Nov 1, 202472.3572.3572.3572.3569.63-0.11%
Oct 31, 202472.4372.4372.4372.4369.71-0.66%
Oct 30, 202472.9172.9172.9172.9170.17-0.16%
Oct 29, 202473.0373.0373.0373.0370.29-0.18%
Oct 28, 202473.1673.1673.1673.1670.410.27%
Oct 25, 202472.9672.9672.9672.9670.22-0.44%
Oct 24, 202473.2873.2873.2873.2870.530.03%
Oct 23, 202473.2673.2673.2673.2670.51-0.41%
Oct 22, 202473.5673.5673.5673.5670.800.19%
Oct 21, 202473.4273.4273.4273.4270.66-0.82%
Oct 18, 202474.0374.0374.0374.0371.250.18%
Oct 17, 202473.9073.9073.9073.9071.130.04%
Oct 16, 202473.8773.8773.8773.8771.100.39%
Oct 15, 202473.5873.5873.5873.5870.82-0.46%
Oct 14, 202473.9273.9273.9273.9271.140.37%
Oct 11, 202473.6573.6573.6573.6570.880.50%
Oct 10, 202473.2873.2873.2873.2870.53-0.19%
Oct 9, 202473.4273.4273.4273.4270.660.36%
Oct 8, 202473.1673.1673.1673.1670.410.10%
Oct 7, 202473.0973.0973.0973.0970.35-0.27%
Oct 4, 202473.2973.2973.2973.2970.540.19%
Oct 3, 202473.1573.1573.1573.1570.40-0.50%
Oct 2, 202473.5273.5273.5273.5270.76-0.01%
Oct 1, 202473.5373.5373.5373.5370.77-0.27%
Sep 30, 202473.7373.7373.7373.7370.96-0.03%
Sep 27, 202473.7573.7573.7573.7570.98-
Sep 26, 202473.7573.7573.7573.7570.980.66%
Sep 25, 202473.2773.2773.2773.2770.52-0.49%
Sep 24, 202473.6373.6373.6373.6370.870.31%
Sep 23, 202473.4073.4073.4073.4070.640.36%
Sep 20, 202473.1473.1473.1473.1470.39-0.11%
Sep 19, 202473.2273.2273.2273.2270.470.72%
Sep 18, 202472.7072.7072.7072.7069.97-0.38%
Sep 17, 202472.9872.9872.9872.9870.24-0.19%
Sep 16, 202473.1273.1273.1273.1270.37-0.23%
Sep 13, 202473.2973.2973.2973.2970.070.51%
Sep 12, 202472.9272.9272.9272.9269.720.41%
Sep 11, 202472.6272.6272.6272.6269.430.26%
Sep 10, 202472.4372.4372.4372.4369.250.08%
Sep 9, 202472.3772.3772.3772.3769.190.77%
Sep 6, 202471.8271.8271.8271.8268.66-0.98%
Sep 5, 202472.5372.5372.5372.5369.34-0.30%
Sep 4, 202472.7572.7572.7572.7569.550.15%
Sep 3, 202472.6472.6472.6472.6469.45-0.90%
Aug 30, 202473.3073.3073.3073.3070.080.49%
Aug 29, 202472.9472.9472.9472.9469.730.03%
Aug 28, 202472.9272.9272.9272.9269.72-0.21%
Aug 27, 202473.0773.0773.0773.0769.860.16%
Aug 26, 202472.9572.9572.9572.9569.74-0.03%
Aug 23, 202472.9772.9772.9772.9769.761.05%
Aug 22, 202472.2172.2172.2172.2169.04-0.32%
Aug 21, 202472.4472.4472.4472.4469.260.29%