American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.10
+0.10 (0.16%)
Jan 29, 2026, 9:30 AM EST
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.59% |
| Jan 29, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.16% |
| Jan 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.25% |
| Jan 27, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 0.55% |
| Jan 26, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.46% |
| Jan 23, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.19% |
| Jan 22, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.30% |
| Jan 21, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 1.10% |
| Jan 20, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -2.24% |
| Jan 16, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.25% |
| Jan 15, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.20% |
| Jan 14, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.76% |
| Jan 13, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.26% |
| Jan 12, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.27% |
| Jan 9, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.90% |
| Jan 8, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.19% |
| Jan 7, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.13% |
| Jan 6, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.87% |
| Jan 5, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.38% |
| Jan 2, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.54% |
| Dec 31, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.65% |
| Dec 30, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Dec 29, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.24% |
| Dec 26, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.05% |
| Dec 24, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.29% |
| Dec 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.53% |
| Dec 22, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.76% |
| Dec 19, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.99% |
| Dec 18, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.88% |
| Dec 17, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.21% |
| Dec 16, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -8.63% |
| Dec 15, 2025 | 62.01 | 62.01 | 62.01 | 67.64 | 62.01 | -0.29% |
| Dec 12, 2025 | 62.19 | 62.19 | 62.19 | 67.84 | 62.19 | -1.51% |
| Dec 11, 2025 | 63.14 | 63.14 | 63.14 | 68.88 | 63.14 | 0.17% |
| Dec 10, 2025 | 63.03 | 63.03 | 63.03 | 68.76 | 63.03 | 0.69% |
| Dec 9, 2025 | 62.60 | 62.60 | 62.60 | 68.29 | 62.60 | -0.12% |
| Dec 8, 2025 | 62.67 | 62.67 | 62.67 | 68.37 | 62.67 | -0.19% |
| Dec 5, 2025 | 62.79 | 62.79 | 62.79 | 68.50 | 62.79 | 0.19% |
| Dec 4, 2025 | 62.67 | 62.67 | 62.67 | 68.37 | 62.67 | 0.03% |
| Dec 3, 2025 | 62.66 | 62.66 | 62.66 | 68.35 | 62.66 | 0.31% |
| Dec 2, 2025 | 62.46 | 62.46 | 62.46 | 68.14 | 62.46 | 0.15% |
| Dec 1, 2025 | 62.37 | 62.37 | 62.37 | 68.04 | 62.37 | -1.02% |
| Nov 28, 2025 | 63.01 | 63.01 | 63.01 | 68.74 | 63.01 | 0.56% |
| Nov 26, 2025 | 62.67 | 62.67 | 62.67 | 68.36 | 62.67 | 0.83% |
| Nov 25, 2025 | 62.15 | 62.15 | 62.15 | 67.80 | 62.15 | 1.24% |
| Nov 24, 2025 | 61.39 | 61.39 | 61.39 | 66.97 | 61.39 | 1.56% |
| Nov 21, 2025 | 60.45 | 60.45 | 60.45 | 65.94 | 60.45 | 0.75% |
| Nov 20, 2025 | 60.00 | 60.00 | 60.00 | 65.45 | 60.00 | -1.56% |
| Nov 19, 2025 | 60.95 | 60.95 | 60.95 | 66.49 | 60.95 | 0.50% |
| Nov 18, 2025 | 60.65 | 60.65 | 60.65 | 66.16 | 60.65 | -0.78% |