American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.06
+0.22 (0.34%)
Jul 17, 2025, 9:30 AM EDT
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.08% |
| Jul 17, 2025 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.34% |
| Jul 16, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.24% |
| Jul 15, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.47% |
| Jul 14, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.27% |
| Jul 11, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.30% |
| Jul 10, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.39% |
| Jul 9, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.85% |
| Jul 8, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.08% |
| Jul 7, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.50% |
| Jul 3, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.97% |
| Jul 2, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.45% |
| Jul 1, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.38% |
| Jun 30, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.46% |
| Jun 27, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.66% |
| Jun 26, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 1.07% |
| Jun 25, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.03% |
| Jun 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.47% |
| Jun 23, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.81% |
| Jun 20, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.36% |
| Jun 18, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Jun 17, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.77% |
| Jun 16, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.76% |
| Jun 13, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.13% |
| Jun 12, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.21% |
| Jun 11, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.97% |
| Jun 10, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 60.85 | 0.24% |
| Jun 9, 2025 | 61.46 | 61.46 | 61.46 | 61.46 | 60.70 | 0.10% |
| Jun 6, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 60.65 | 0.72% |
| Jun 5, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.21 | 0.05% |
| Jun 4, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.18 | 0.43% |
| Jun 3, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 59.92 | 0.56% |
| Jun 2, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 59.59 | 0.67% |
| May 30, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.19 | 0.10% |
| May 29, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.13 | 0.30% |
| May 28, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 58.96 | -0.42% |
| May 27, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.20 | 2.01% |
| May 23, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.04 | -0.46% |
| May 22, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 58.30 | 0.05% |
| May 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.28 | -1.44% |
| May 20, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.12 | -0.25% |
| May 19, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 59.27 | 0.40% |
| May 16, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.04 | 0.52% |
| May 15, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 58.73 | 0.51% |
| May 14, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 58.43 | -0.02% |
| May 13, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 58.44 | 0.78% |
| May 12, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 57.99 | 3.09% |
| May 9, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.25 | -0.19% |
| May 8, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.36 | 0.44% |
| May 7, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.11 | 0.19% |