American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.19
+0.15 (0.18%)
Feb 27, 2026, 9:30 AM EST
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.18% |
| Feb 26, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -0.11% |
| Feb 25, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 0.55% |
| Feb 24, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.18% |
| Feb 23, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -0.33% |
| Feb 20, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.42% |
| Feb 19, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -0.13% |
| Feb 18, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.22% |
| Feb 17, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -0.10% |
| Feb 13, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 0.07% |
| Feb 12, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -0.38% |
| Feb 11, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.58% |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.15% |
| Feb 9, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 0.42% |
| Feb 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 1.58% |
| Feb 5, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.55% |
| Feb 4, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.38% |
| Feb 3, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | 0.08% |
| Feb 2, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.28% |
| Jan 30, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -0.26% |
| Jan 29, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.23% |
| Jan 28, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.28% |
| Jan 27, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.90% |
| Jan 26, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.33% |
| Jan 23, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.34% |
| Jan 22, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.22% |
| Jan 21, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.57% |
| Jan 20, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -1.23% |
| Jan 16, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.23% |
| Jan 15, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.19% |
| Jan 14, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.40% |
| Jan 13, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -0.14% |
| Jan 12, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.31% |
| Jan 9, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.58% |
| Jan 8, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.13% |
| Jan 7, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | -0.59% |
| Jan 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.45% |
| Jan 5, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.34% |
| Jan 2, 2026 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.51% |
| Dec 31, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.47% |
| Dec 30, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.06% |
| Dec 29, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.01% |
| Dec 26, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.06% |
| Dec 24, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.18% |
| Dec 23, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.43% |
| Dec 22, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.42% |
| Dec 19, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.22% |
| Dec 18, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -5.42% |
| Dec 17, 2025 | 75.98 | 75.98 | 75.98 | 80.56 | 75.98 | -0.25% |
| Dec 16, 2025 | 76.17 | 76.17 | 76.17 | 80.76 | 76.16 | -0.48% |