American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.06
+0.30 (0.43%)
Apr 17, 2025, 4:00 PM EDT
FBCIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Apr 24, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 1.03% |
Apr 23, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.64% |
Apr 22, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 1.22% |
Apr 21, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | -0.90% |
Apr 17, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.43% |
Apr 16, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -0.39% |
Apr 15, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.27% |
Apr 14, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.07% |
Apr 11, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.42% |
Apr 10, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.95% |
Apr 9, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 3.85% |
Apr 8, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -0.76% |
Apr 7, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -4.08% |
Apr 4, 2025 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -2.11% |
Apr 3, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -1.66% |
Apr 2, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.17% |
Apr 1, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 0.21% |
Mar 31, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.31% |
Mar 28, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -0.44% |
Mar 27, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.04% |
Mar 26, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.24% |
Mar 25, 2025 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -0.04% |
Mar 24, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.25% |
Mar 21, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -0.46% |
Mar 20, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.28% |
Mar 19, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.40% |
Mar 18, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.10% |
Mar 17, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 0.89% |
Mar 14, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 1.04% |
Mar 13, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -0.38% |
Mar 12, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.14% |
Mar 11, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.67% |
Mar 10, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -1.67% |
Mar 7, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 72.65 | 0.87% |
Mar 6, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.02 | -0.63% |
Mar 5, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.48 | 1.05% |
Mar 4, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 71.73 | -0.86% |
Mar 3, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.35 | -0.01% |
Feb 28, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.36 | 0.75% |
Feb 27, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 71.83 | -0.70% |
Feb 26, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.33 | 0.10% |
Feb 25, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.26 | 0.36% |
Feb 24, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.00 | 0.03% |
Feb 21, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 71.98 | -0.36% |
Feb 20, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.24 | 0.19% |
Feb 19, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.10 | - |
Feb 18, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.10 | 0.29% |
Feb 14, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 71.90 | -0.23% |
Feb 13, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.06 | 0.69% |
Feb 12, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 71.57 | -0.07% |