American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.67
+0.15 (0.20%)
May 30, 2025, 4:00 PM EDT
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.04% |
| Jun 4, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.29% |
| Jun 3, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.09% |
| Jun 2, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.42% |
| May 30, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 0.20% |
| May 29, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 0.40% |
| May 28, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.56% |
| May 27, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.92% |
| May 23, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 0.22% |
| May 22, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.07% |
| May 21, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.83% |
| May 20, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 0.16% |
| May 19, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.34% |
| May 16, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.46% |
| May 15, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 1.11% |
| May 14, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.29% |
| May 13, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -0.07% |
| May 12, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 0.80% |
| May 9, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | 0.15% |
| May 8, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -0.30% |
| May 7, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.03% |
| May 6, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -0.15% |
| May 5, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | -0.11% |
| May 2, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 1.08% |
| May 1, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | -0.21% |
| Apr 30, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.25% |
| Apr 29, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.33% |
| Apr 28, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.46% |
| Apr 25, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 0.10% |
| 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% |