American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.50
+0.06 (0.10%)
Jan 13, 2025, 4:00 PM EST

FCIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202557.5657.5657.5657.5657.560.10%
Jan 13, 202557.5057.5057.5057.5057.500.10%
Jan 10, 202557.4457.4457.4457.4457.44-1.27%
Jan 8, 202558.1858.1858.1858.1858.180.12%
Jan 7, 202558.1158.1158.1158.1158.11-0.85%
Jan 6, 202558.6158.6158.6158.6158.610.65%
Jan 3, 202558.2358.2358.2358.2358.230.99%
Jan 2, 202557.6657.6657.6657.6657.66-0.02%
Dec 31, 202457.6757.6757.6757.6757.67-0.38%
Dec 30, 202457.8957.8957.8957.8957.89-1.08%
Dec 27, 202458.5258.5258.5258.5258.52-0.88%
Dec 26, 202459.0459.0459.0459.0459.040.05%
Dec 24, 202459.0159.0159.0159.0159.010.96%
Dec 23, 202458.4558.4558.4558.4558.450.85%
Dec 20, 202457.9657.9657.9657.9657.961.03%
Dec 19, 202457.3757.3757.3757.3757.37-0.28%
Dec 18, 202457.5357.5357.5357.5357.53-3.05%
Dec 17, 202459.3459.3459.3459.3459.34-7.90%
Dec 16, 202464.4364.4364.4364.4359.710.85%
Dec 13, 202463.8963.8963.8963.8959.210.84%
Dec 12, 202463.3663.3663.3663.3658.72-0.66%
Dec 11, 202463.7863.7863.7863.7859.100.85%
Dec 10, 202463.2463.2463.2463.2458.60-0.19%
Dec 9, 202463.3663.3663.3663.3658.72-0.64%
Dec 6, 202463.7763.7763.7763.7759.100.52%
Dec 5, 202463.4463.4463.4463.4458.79-0.47%
Dec 4, 202463.7463.7463.7463.7459.070.77%
Dec 3, 202463.2563.2563.2563.2558.61-0.02%
Dec 2, 202463.2663.2663.2663.2658.620.30%
Nov 29, 202463.0763.0763.0763.0758.450.56%
Nov 27, 202462.7262.7262.7262.7258.12-0.40%
Nov 26, 202462.9762.9762.9762.9758.350.54%
Nov 25, 202462.6362.6362.6362.6358.040.58%
Nov 22, 202462.2762.2762.2762.2757.710.45%
Nov 21, 202461.9961.9961.9961.9957.450.27%
Nov 20, 202461.8261.8261.8261.8257.290.13%
Nov 19, 202461.7461.7461.7461.7457.210.15%
Nov 18, 202461.6561.6561.6561.6557.130.37%
Nov 15, 202461.4261.4261.4261.4256.92-1.35%
Nov 14, 202462.2662.2662.2662.2657.70-0.77%
Nov 13, 202462.7462.7462.7462.7458.14-0.16%
Nov 12, 202462.8462.8462.8462.8458.23-0.38%
Nov 11, 202463.0863.0863.0863.0858.460.08%
Nov 8, 202463.0363.0363.0363.0358.410.35%
Nov 7, 202462.8162.8162.8162.8158.210.66%
Nov 6, 202462.4062.4062.4062.4057.832.36%
Nov 5, 202460.9660.9660.9660.9656.490.98%
Nov 4, 202460.3760.3760.3760.3755.94-0.33%
Nov 1, 202460.5760.5760.5760.5756.130.28%
Oct 31, 202460.4060.4060.4060.4055.97-1.74%
Oct 30, 202461.4761.4761.4761.4756.96-0.05%
Oct 29, 202461.5061.5061.5061.5056.990.36%
Oct 28, 202461.2861.2861.2861.2856.790.28%
Oct 25, 202461.1161.1161.1161.1156.63-0.02%
Oct 24, 202461.1261.1261.1261.1256.64-0.21%
Oct 23, 202461.2561.2561.2561.2556.76-0.84%
Oct 22, 202461.7761.7761.7761.7757.240.02%
Oct 21, 202461.7661.7661.7661.7657.23-0.34%
Oct 18, 202461.9761.9761.9761.9757.430.26%
Oct 17, 202461.8161.8161.8161.8157.280.11%
Oct 16, 202461.7461.7461.7461.7457.210.32%
Oct 15, 202461.5461.5461.5461.5457.03-0.76%
Oct 14, 202462.0162.0162.0162.0157.460.65%
Oct 11, 202461.6161.6161.6161.6157.090.75%
Oct 10, 202461.1561.1561.1561.1556.67-0.26%
Oct 9, 202461.3161.3161.3161.3156.820.76%
Oct 8, 202460.8560.8560.8560.8556.390.80%
Oct 7, 202460.3760.3760.3760.3755.94-0.82%
Oct 4, 202460.8760.8760.8760.8756.411.03%
Oct 3, 202460.2560.2560.2560.2555.83-0.35%
Oct 2, 202460.4660.4660.4660.4656.030.07%
Oct 1, 202460.4260.4260.4260.4255.99-0.67%
Sep 30, 202460.8360.8360.8360.8356.370.23%
Sep 27, 202460.6960.6960.6960.6956.24-0.23%
Sep 26, 202460.8360.8360.8360.8356.370.50%
Sep 25, 202460.5360.5360.5360.5356.09-0.25%
Sep 24, 202460.6860.6860.6860.6856.230.25%
Sep 23, 202460.5360.5360.5360.5356.090.40%
Sep 20, 202460.2960.2960.2960.2955.87-0.07%
Sep 19, 202460.3360.3360.3360.3355.911.62%
Sep 18, 202459.3759.3759.3759.3755.02-0.57%
Sep 17, 202459.7159.7159.7159.7155.16-
Sep 16, 202459.7159.7159.7159.7155.160.30%
Sep 13, 202459.5359.5359.5359.5355.000.73%
Sep 12, 202459.1059.1059.1059.1054.600.92%
Sep 11, 202458.5658.5658.5658.5654.101.04%
Sep 10, 202457.9657.9657.9657.9653.550.35%
Sep 9, 202457.7657.7657.7657.7653.361.19%
Sep 6, 202457.0857.0857.0857.0852.73-1.76%
Sep 5, 202458.1058.1058.1058.1053.67-0.43%
Sep 4, 202458.3558.3558.3558.3553.91-
Sep 3, 202458.3558.3558.3558.3553.91-2.02%
Aug 30, 202459.5559.5559.5559.5555.010.92%
Aug 29, 202459.0159.0159.0159.0154.520.19%
Aug 28, 202458.9058.9058.9058.9054.41-0.49%
Aug 27, 202459.1959.1959.1959.1954.680.17%
Aug 26, 202459.0959.0959.0959.0954.59-0.32%
Aug 23, 202459.2859.2859.2859.2854.761.01%
Aug 22, 202458.6958.6958.6958.6954.22-0.68%
Aug 21, 202459.0959.0959.0959.0954.590.34%