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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 14, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.10% |
Jan 13, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.10% |
Jan 10, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -1.27% |
Jan 8, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 0.12% |
Jan 7, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -0.85% |
Jan 6, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.65% |
Jan 3, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.99% |
Jan 2, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.02% |
Dec 31, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.38% |
Dec 30, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -1.08% |
Dec 27, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.88% |
Dec 26, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 0.05% |
Dec 24, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.96% |
Dec 23, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.85% |
Dec 20, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 1.03% |
Dec 19, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -0.28% |
Dec 18, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | -3.05% |
Dec 17, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -7.90% |
Dec 16, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 59.71 | 0.85% |
Dec 13, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 59.21 | 0.84% |
Dec 12, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 58.72 | -0.66% |
Dec 11, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 59.10 | 0.85% |
Dec 10, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 58.60 | -0.19% |
Dec 9, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 58.72 | -0.64% |
Dec 6, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 59.10 | 0.52% |
Dec 5, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 58.79 | -0.47% |
Dec 4, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 59.07 | 0.77% |
Dec 3, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 58.61 | -0.02% |
Dec 2, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 58.62 | 0.30% |
Nov 29, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 58.45 | 0.56% |
Nov 27, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 58.12 | -0.40% |
Nov 26, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 58.35 | 0.54% |
Nov 25, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 58.04 | 0.58% |
Nov 22, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 57.71 | 0.45% |
Nov 21, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 57.45 | 0.27% |
Nov 20, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 57.29 | 0.13% |
Nov 19, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.21 | 0.15% |
Nov 18, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 57.13 | 0.37% |
Nov 15, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 56.92 | -1.35% |
Nov 14, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 57.70 | -0.77% |
Nov 13, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 58.14 | -0.16% |
Nov 12, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 58.23 | -0.38% |
Nov 11, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 58.46 | 0.08% |
Nov 8, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 58.41 | 0.35% |
Nov 7, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 58.21 | 0.66% |
Nov 6, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 57.83 | 2.36% |
Nov 5, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 56.49 | 0.98% |
Nov 4, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 55.94 | -0.33% |
Nov 1, 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 56.13 | 0.28% |
Oct 31, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 55.97 | -1.74% |
Oct 30, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 56.96 | -0.05% |
Oct 29, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 56.99 | 0.36% |
Oct 28, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 56.79 | 0.28% |
Oct 25, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 56.63 | -0.02% |
Oct 24, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 56.64 | -0.21% |
Oct 23, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 56.76 | -0.84% |
Oct 22, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 57.24 | 0.02% |
Oct 21, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 57.23 | -0.34% |
Oct 18, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 57.43 | 0.26% |
Oct 17, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 57.28 | 0.11% |
Oct 16, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.21 | 0.32% |
Oct 15, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 57.03 | -0.76% |
Oct 14, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 57.46 | 0.65% |
Oct 11, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 57.09 | 0.75% |
Oct 10, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 56.67 | -0.26% |
Oct 9, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 56.82 | 0.76% |
Oct 8, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 56.39 | 0.80% |
Oct 7, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 55.94 | -0.82% |
Oct 4, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 56.41 | 1.03% |
Oct 3, 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 55.83 | -0.35% |
Oct 2, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 56.03 | 0.07% |
Oct 1, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 55.99 | -0.67% |
Sep 30, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 56.37 | 0.23% |
Sep 27, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 56.24 | -0.23% |
Sep 26, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 56.37 | 0.50% |
Sep 25, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 56.09 | -0.25% |
Sep 24, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 56.23 | 0.25% |
Sep 23, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 56.09 | 0.40% |
Sep 20, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 55.87 | -0.07% |
Sep 19, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 55.91 | 1.62% |
Sep 18, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 55.02 | -0.57% |
Sep 17, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 55.16 | - |
Sep 16, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 55.16 | 0.30% |
Sep 13, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 55.00 | 0.73% |
Sep 12, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 54.60 | 0.92% |
Sep 11, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 54.10 | 1.04% |
Sep 10, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 53.55 | 0.35% |
Sep 9, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 53.36 | 1.19% |
Sep 6, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 52.73 | -1.76% |
Sep 5, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 53.67 | -0.43% |
Sep 4, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 53.91 | - |
Sep 3, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 53.91 | -2.02% |
Aug 30, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 55.01 | 0.92% |
Aug 29, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 54.52 | 0.19% |
Aug 28, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 54.41 | -0.49% |
Aug 27, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 54.68 | 0.17% |
Aug 26, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 54.59 | -0.32% |
Aug 23, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 54.76 | 1.01% |
Aug 22, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 54.22 | -0.68% |
Aug 21, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 54.59 | 0.34% |