American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.61
+0.21 (0.29%)
Feb 18, 2025, 4:00 PM EST
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.36% |
| Feb 20, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.19% |
| Feb 19, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| Feb 18, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | 0.29% |
| Feb 14, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.23% |
| Feb 13, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.69% |
| Feb 12, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.07% |
| Feb 11, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.39% |
| Feb 10, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 0.46% |
| Feb 7, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.68% |
| Feb 6, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.47% |
| Feb 5, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.90% |
| Feb 4, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.50% |
| Feb 3, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.46% |
| Jan 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.14% |
| Jan 30, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.57% |
| Jan 29, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.04% |
| Jan 28, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.18% |
| Jan 27, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.34% |
| Jan 24, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.37% |
| Jan 23, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 0.50% |
| Jan 22, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.41% |
| Jan 21, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 1.19% |
| Jan 17, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.49% |
| Jan 16, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.65% |
| Jan 15, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.92% |
| Jan 14, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 0.47% |
| Jan 13, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.15% |
| Jan 10, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -1.43% |
| Jan 8, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.07% |
| Jan 7, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.26% |
| Jan 6, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.13% |
| Jan 3, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.45% |
| Jan 2, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.04% |
| Dec 31, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.03% |
| Dec 30, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -0.53% |
| Dec 27, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.26% |
| Dec 26, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.16% |
| Dec 24, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.52% |
| Dec 23, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.49% |
| Dec 20, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.72% |
| Dec 19, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -4.14% |
| Dec 18, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 68.51 | -2.18% |
| Dec 17, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 70.04 | -0.52% |
| Dec 16, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.40 | 0.25% |
| Dec 13, 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 70.23 | 0.79% |
| Dec 12, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 69.68 | -0.48% |
| Dec 11, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 70.02 | 0.11% |
| Dec 10, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 69.94 | -0.55% |
| Dec 9, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.33 | -0.27% |
| Dec 6, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.52 | -0.05% |
| Dec 5, 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 70.56 | 0.23% |
| Dec 4, 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 70.39 | -0.03% |
| Dec 3, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.41 | -0.11% |
| Dec 2, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.49 | -0.15% |
| Nov 29, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 70.60 | 0.41% |
| Nov 27, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 70.31 | 0.16% |
| Nov 26, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.19 | -0.19% |
| Nov 25, 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 70.33 | 0.48% |
| Nov 22, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 69.99 | 0.39% |
| Nov 21, 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 69.72 | 0.53% |
| Nov 20, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 69.35 | -0.15% |
| Nov 19, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 69.46 | -0.15% |
| Nov 18, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 69.57 | 0.56% |
| Nov 15, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 69.18 | -0.44% |
| Nov 14, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 69.49 | -0.17% |
| Nov 13, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 69.60 | -0.25% |
| Nov 12, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 69.78 | -1.05% |
| Nov 11, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.52 | -0.30% |
| Nov 8, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 70.73 | 0.03% |
| Nov 7, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 70.71 | 0.46% |
| Nov 6, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.38 | 0.25% |
| Nov 5, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.21 | 0.73% |
| Nov 4, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 69.70 | 0.10% |
| Nov 1, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.63 | -0.11% |
| Oct 31, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 69.71 | -0.66% |
| Oct 30, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 70.17 | -0.16% |
| Oct 29, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.29 | -0.18% |
| Oct 28, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.41 | 0.27% |
| Oct 25, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 70.22 | -0.44% |
| Oct 24, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.53 | 0.03% |
| Oct 23, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.51 | -0.41% |
| Oct 22, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 70.80 | 0.19% |
| Oct 21, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 70.66 | -0.82% |
| Oct 18, 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 71.25 | 0.18% |
| Oct 17, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 71.13 | 0.04% |
| Oct 16, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 71.10 | 0.39% |
| Oct 15, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 70.82 | -0.46% |
| Oct 14, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 71.14 | 0.37% |
| Oct 11, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 70.88 | 0.50% |
| Oct 10, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.53 | -0.19% |
| Oct 9, 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 70.66 | 0.36% |
| Oct 8, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 70.41 | 0.10% |
| Oct 7, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.35 | -0.27% |
| Oct 4, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 70.54 | 0.19% |
| Oct 3, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.40 | -0.50% |
| Oct 2, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 70.76 | -0.01% |
| Oct 1, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 70.77 | -0.27% |
| Sep 30, 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 70.96 | -0.03% |
| Sep 27, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 70.98 | - |