American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.24
+0.69 (1.04%)
Nov 11, 2026, 4:00 PM EST
FCIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 1.04% |
| Nov 10, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -0.21% |
| Nov 9, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 2.36% |
| Nov 6, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.05% |
| Nov 5, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -4.25% |
| Nov 4, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 1.72% |
| Nov 3, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.59% |
| Nov 2, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.27% |
| Oct 30, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -1.91% |
| Oct 29, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.06% |
| Oct 28, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.47% |
| Oct 27, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.71% |
| Oct 26, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.63% |
| Oct 23, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.74% |
| Oct 22, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -1.42% |
| Oct 21, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.18% |
| Oct 20, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.07% |
| Oct 19, 2026 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.49% |
| Oct 16, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.20% |
| Oct 15, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.48% |
| Oct 14, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -1.27% |
| Oct 13, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.03% |
| Oct 12, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.20% |
| Oct 9, 2026 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.65% |
| Oct 8, 2026 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.86% |
| Oct 7, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | -0.23% |
| Oct 6, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.64% |
| Oct 5, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.79% |
| Oct 2, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.76% |
| Oct 1, 2026 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.16% |
| Sep 30, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.28% |
| 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% |