American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.98
-0.14 (-0.17%)
Nov 14, 2025, 4:00 PM EST
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.17% |
| Nov 13, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.79% |
| Nov 12, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.51% |
| Nov 11, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.56% |
| Nov 10, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.74% |
| Nov 7, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.35% |
| Nov 6, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.05% |
| Nov 5, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.37% |
| Nov 4, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.24% |
| Nov 3, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.27% |
| Oct 31, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.29% |
| Oct 30, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | -0.53% |
| Oct 29, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -0.44% |
| Oct 28, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.21% |
| Oct 27, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.53% |
| Oct 24, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.33% |
| Oct 23, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.15% |
| Oct 22, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -0.10% |
| Oct 21, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -0.19% |
| Oct 20, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.53% |
| Oct 17, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.09% |
| Oct 16, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.23% |
| Oct 15, 2025 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | 0.37% |
| Oct 14, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.16% |
| Oct 13, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.88% |
| Oct 10, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -1.25% |
| Oct 9, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.48% |
| Oct 8, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.15% |
| Oct 7, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.11% |
| Oct 6, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -0.15% |
| Oct 3, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.40% |
| Oct 2, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.06% |
| Oct 1, 2025 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 0.52% |
| Sep 30, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.32% |
| Sep 29, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.08% |
| Sep 26, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.56% |
| Sep 25, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.57% |
| Sep 24, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.33% |
| Sep 23, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.19% |
| Sep 22, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.04% |
| Sep 19, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.11% |
| Sep 18, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -0.13% |
| Sep 17, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.09% |
| Sep 16, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.08% |
| Sep 15, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.55% |
| Sep 12, 2025 | 79.09 | 79.09 | 79.09 | 79.60 | 79.09 | -0.23% |
| Sep 11, 2025 | 79.27 | 79.27 | 79.27 | 79.78 | 79.27 | 0.72% |
| Sep 10, 2025 | 78.71 | 78.71 | 78.71 | 79.21 | 78.70 | 0.69% |
| Sep 9, 2025 | 78.17 | 78.17 | 78.17 | 78.67 | 78.17 | -0.08% |
| Sep 8, 2025 | 78.23 | 78.23 | 78.23 | 78.73 | 78.23 | 0.18% |