American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.82
+1.12 (2.17%)
Apr 22, 2025, 11:50 AM EDT
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 1.70% |
| Apr 22, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 2.17% |
| Apr 21, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -2.16% |
| Apr 17, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.38% |
| Apr 16, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -1.76% |
| Apr 15, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.17% |
| Apr 14, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.58% |
| Apr 11, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 1.64% |
| Apr 10, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -3.20% |
| Apr 9, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 8.73% |
| Apr 8, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.83% |
| Apr 7, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.74% |
| Apr 4, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -5.00% |
| Apr 3, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -4.56% |
| Apr 2, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.54% |
| Apr 1, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.43% |
| Mar 31, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.29% |
| Mar 28, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -1.96% |
| Mar 27, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | -0.44% |
| Mar 26, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -1.28% |
| Mar 25, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.09% |
| Mar 24, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 1.48% |
| Mar 21, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 0.09% |
| Mar 20, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -0.28% |
| Mar 19, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 1.23% |
| Mar 18, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -1.18% |
| Mar 17, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.83% |
| Mar 14, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 1.84% |
| Mar 13, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -1.30% |
| Mar 12, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.12% |
| Mar 11, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 55.91 | -0.25% |
| Mar 10, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.05 | -2.50% |
| Mar 7, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.48 | 0.52% |
| Mar 6, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.18 | -1.81% |
| Mar 5, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.24 | 1.49% |
| Mar 4, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.38 | -1.18% |
| Mar 3, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.07 | -1.34% |
| Feb 28, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 58.86 | 1.32% |
| Feb 27, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.09 | -1.42% |
| Feb 26, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 58.93 | 0.37% |
| Feb 25, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.71 | -0.29% |
| Feb 24, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 58.88 | -0.57% |
| Feb 21, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.22 | -1.85% |
| Feb 20, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.33 | -0.57% |
| Feb 19, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.68 | 0.15% |
| Feb 18, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.59 | -0.08% |
| Feb 14, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.64 | -0.31% |
| Feb 13, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.83 | 0.48% |
| Feb 12, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.54 | -0.12% |
| Feb 11, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.61 | -0.07% |