American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.34
+0.21 (0.31%)
At close: Sep 29, 2026
FCIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.31% |
| Sep 28, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.95% |
| Sep 25, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.29% |
| Sep 24, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.04% |
| Sep 23, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -0.88% |
| Sep 22, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.23% |
| Sep 21, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 1.87% |
| Sep 18, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.03% |
| Sep 17, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 1.13% |
| Sep 16, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -0.19% |
| Sep 15, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.40 | -0.73% |
| Sep 14, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | 67.90 | -0.70% |
| Sep 11, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.38 | 0.50% |
| Sep 10, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.04 | -0.71% |
| Sep 9, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.53 | -0.59% |
| Sep 8, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 68.94 | -0.25% |
| Sep 4, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.11 | -0.07% |
| Sep 3, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.16 | 0.80% |
| Sep 2, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.61 | 0.38% |
| Sep 1, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.35 | -0.75% |
| Aug 31, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.87 | -0.76% |
| Aug 28, 2026 | 69.59 | 69.59 | 69.59 | 69.59 | 69.40 | -0.03% |
| Aug 27, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.42 | 0.43% |
| Aug 26, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.12 | 0.07% |
| Aug 25, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.07 | 0.38% |
| Aug 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.81 | -0.29% |
| Aug 21, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.01 | 0.44% |
| Aug 20, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.71 | -0.71% |
| Aug 19, 2026 | 69.39 | 69.39 | 69.39 | 69.39 | 69.20 | -0.01% |
| Aug 18, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.21 | -0.87% |
| Aug 17, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 69.81 | -0.71% |
| Aug 14, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.31 | -0.72% |
| Aug 13, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 70.82 | 0.47% |
| Aug 12, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.49 | 0.01% |
| Aug 11, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.48 | -0.28% |
| Aug 10, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.68 | -0.16% |
| Aug 7, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.79 | 0.82% |
| Aug 6, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.21 | -0.13% |
| Aug 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.30 | 0.14% |
| Aug 4, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.20 | 1.47% |
| Aug 3, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.19 | 1.66% |
| Jul 31, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.06 | 1.44% |
| Jul 30, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.09 | 1.48% |
| Jul 29, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.11 | -1.40% |
| Jul 28, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.05 | 0.49% |
| Jul 27, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.72 | 0.21% |
| Jul 24, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.58 | -0.21% |
| Jul 23, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.72 | -1.15% |
| Jul 22, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.50 | -0.09% |
| Jul 21, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.56 | 0.65% |