American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.72
+0.05 (0.09%)
Mar 25, 2025, 5:00 PM EST
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.65 | 0.75% |
| Feb 7, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.20 | -0.97% |
| Feb 6, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.79 | 0.56% |
| Feb 5, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.45 | 0.30% |
| Feb 4, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.27 | 0.72% |
| Feb 3, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 59.84 | -0.51% |
| Jan 31, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.15 | -0.17% |
| Jan 30, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.25 | 0.72% |
| Jan 29, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 59.82 | -0.33% |
| Jan 28, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.02 | 0.96% |
| Jan 27, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.45 | -1.29% |
| Jan 24, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.23 | 0.13% |
| Jan 23, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.15 | 0.80% |
| Jan 22, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.67 | 0.42% |
| Jan 21, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.42 | 1.14% |
| Jan 17, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.76 | 0.89% |
| Jan 16, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.24 | 0.09% |