American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.34
-1.13 (-1.84%)
Mar 18, 2026, 4:00 PM EST
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.15% |
| Mar 18, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -1.84% |
| Mar 17, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.28 | -0.08% |
| Mar 16, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.33 | 1.02% |
| Mar 13, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.71 | -0.73% |
| Mar 12, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.16 | -1.67% |
| Mar 11, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.20 | -0.06% |
| Mar 10, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.24 | -0.08% |
| Mar 9, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.29 | 0.90% |
| Mar 6, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.73 | -1.26% |
| Mar 5, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.52 | -0.56% |
| Mar 4, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.86 | 0.73% |
| Mar 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.41 | -1.18% |
| Mar 2, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.15 | -0.13% |
| Feb 27, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.23 | -0.14% |
| Feb 26, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.32 | -0.58% |
| Feb 25, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.69 | 0.82% |
| Feb 24, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.17 | 0.64% |
| Feb 23, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.78 | -0.94% |
| Feb 20, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.37 | 0.79% |
| Feb 19, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 62.87 | -0.08% |
| Feb 18, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 62.92 | 0.48% |
| Feb 17, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.63 | 0.21% |
| Feb 13, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.50 | -0.08% |
| Feb 12, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.55 | -1.18% |
| Feb 11, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.29 | -0.17% |
| Feb 10, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.40 | -0.34% |
| Feb 9, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.62 | 0.52% |
| Feb 6, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.29 | 2.09% |
| Feb 5, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.00 | -1.30% |
| Feb 4, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.81 | -0.32% |
| Feb 3, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.01 | -1.13% |
| Feb 2, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.73 | 0.33% |
| Jan 30, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.52 | -0.59% |
| Jan 29, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.90 | 0.16% |
| Jan 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.80 | -0.25% |
| Jan 27, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 63.96 | 0.55% |
| Jan 26, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.61 | 0.46% |
| Jan 23, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.32 | 0.19% |
| Jan 22, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.20 | 0.30% |
| Jan 21, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.01 | 1.10% |
| Jan 20, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.33 | -2.24% |
| Jan 16, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.75 | 0.25% |
| Jan 15, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.59 | 0.20% |
| Jan 14, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.46 | -0.76% |
| Jan 13, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 63.95 | -0.26% |
| Jan 12, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.12 | 0.27% |
| Jan 9, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 63.95 | 0.90% |
| Jan 8, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.38 | -0.19% |
| Jan 7, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.50 | -0.13% |