American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.33
-0.84 (-1.23%)
Nov 4, 2025, 9:30 AM EST
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.90% |
| Nov 5, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.36% |
| Nov 4, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -1.23% |
| Nov 3, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.19% |
| Oct 31, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.06% |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.21% |
| Oct 29, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.07% |
| Oct 28, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.10% |
| Oct 27, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 1.12% |
| Oct 24, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.74% |
| Oct 23, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.58% |
| Oct 22, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.46% |
| Oct 21, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.06% |
| Oct 20, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.94% |
| Oct 17, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.15% |
| Oct 16, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.52% |
| Oct 15, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.36% |
| Oct 14, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.25% |
| Oct 13, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1.60% |
| Oct 10, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -2.55% |
| Oct 9, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.32% |
| Oct 8, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.53% |
| Oct 7, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.24% |
| Oct 6, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.37% |
| Oct 3, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.12% |
| Oct 2, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.16% |
| Oct 1, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 0.48% |
| Sep 30, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.35% |
| Sep 29, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.20% |
| Sep 26, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.45% |
| Sep 25, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.74% |
| Sep 24, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.43% |
| Sep 23, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -0.45% |
| Sep 22, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.04% |
| Sep 19, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.30% |
| Sep 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.37% |
| Sep 17, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.71% |
| Sep 16, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -0.12% |
| Sep 15, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.45% |
| Sep 12, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -0.28% |
| Sep 11, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.60% |
| Sep 10, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.86% |
| Sep 9, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 0.17% |
| Sep 8, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.43% |
| Sep 5, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.11% |
| Sep 4, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0.81% |
| Sep 3, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.25% |
| Sep 2, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.61% |
| Aug 29, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.64% |
| Aug 28, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.43% |