American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.07
+0.08 (0.10%)
At close: May 22, 2026
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.10% |
| May 21, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 0.28% |
| May 20, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.63% |
| May 19, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.44% |
| May 18, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.63% |
| May 15, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.16% |
| May 14, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.54% |
| May 13, 2026 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 0.06% |
| May 12, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -0.01% |
| May 11, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.25% |
| May 8, 2026 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.35% |
| May 7, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -1.05% |
| May 6, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 1.07% |
| May 5, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.40% |
| May 4, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.32% |
| May 1, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.23% |
| Apr 30, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 1.34% |
| Apr 29, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.37% |
| Apr 28, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.06% |
| Apr 27, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.20% |
| Apr 24, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.05% |
| Apr 23, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.22% |
| Apr 22, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.42% |
| Apr 21, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.89% |
| Apr 20, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.35% |
| Apr 17, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.51% |
| Apr 16, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| Apr 15, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.04% |
| Apr 14, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.22% |
| Apr 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.54% |
| Apr 10, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.04% |
| Apr 9, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.06% |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.12% |
| Apr 7, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.22% |
| Apr 6, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.17% |
| Apr 2, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.08% |
| Apr 1, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.37% |
| Mar 31, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 1.49% |
| Mar 30, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.25% |
| Mar 27, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.64% |
| Mar 26, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.97% |
| Mar 25, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.79% |
| Mar 24, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.01% |
| Mar 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.81% |
| Mar 20, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -1.50% |
| Mar 19, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.14% |
| Mar 18, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -1.35% |
| Mar 17, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.32% |
| Mar 16, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.68% |
| Mar 13, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 77.93 | -0.36% |