American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.45
+0.30 (0.45%)
Sep 26, 2025, 4:00 PM EDT
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.23% |
| Aug 26, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.52% |
| Aug 25, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -0.49% |
| Aug 22, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1.47% |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.29% |
| Aug 20, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.25% |
| Aug 19, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.69% |
| Aug 18, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.12% |
| Aug 15, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.05% |
| Aug 14, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.20% |
| Aug 13, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.03% |
| Aug 12, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.31% |
| Aug 11, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.09% |
| Aug 8, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.44% |
| Aug 7, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.28% |
| Aug 6, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.58% |
| Aug 5, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.76% |
| Aug 4, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 1.61% |
| Aug 1, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -1.42% |
| Jul 31, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -0.20% |
| Jul 30, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -0.09% |
| Jul 29, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.80% |
| Jul 28, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.15% |
| Jul 25, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.35% |
| Jul 24, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.28% |
| Jul 23, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 1.00% |
| Jul 22, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.14% |
| Jul 21, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.11% |
| 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% |