American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.01
-0.50 (-0.71%)
Aug 17, 2026, 4:00 PM EST
FCIAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.87% |
| Aug 17, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -0.71% |
| Aug 14, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -0.72% |
| Aug 13, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.47% |
| Aug 12, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 0.01% |
| Aug 11, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -0.28% |
| Aug 10, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.15% |
| Aug 7, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0.82% |
| Aug 6, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | -0.13% |
| Aug 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.14% |
| Aug 4, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 1.47% |
| Aug 3, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 1.66% |
| Jul 31, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.44% |
| Jul 30, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1.48% |
| Jul 29, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.40% |
| Jul 28, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.49% |
| Jul 27, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.21% |
| Jul 24, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.21% |
| Jul 23, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -1.15% |
| Jul 22, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -0.09% |
| Jul 21, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.65% |
| Jul 20, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.07% |
| Jul 17, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -1.19% |
| Jul 16, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | -0.55% |
| Jul 15, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.71% |
| Jul 14, 2026 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.15% |
| Jul 13, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -1.09% |
| Jul 10, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.35% |
| Jul 9, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 0.81% |
| Jul 8, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.28% |
| Jul 7, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.35% |
| Jul 6, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.49% |
| Jul 2, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.10% |
| Jul 1, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.19% |
| Jun 30, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.44% |
| Jun 29, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | 1.25% |
| Jun 26, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.03% |
| Jun 25, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -0.06% |
| Jun 24, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 0.25% |
| Jun 23, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -1.11% |
| Jun 22, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -0.75% |
| Jun 18, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.32% |
| Jun 17, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -1.09% |
| Jun 16, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.68% |
| Jun 15, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.51 | 1.91% |
| Jun 12, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.23 | 0.27% |
| Jun 11, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.05 | 1.86% |
| Jun 10, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 65.83 | -1.78% |
| Jun 9, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.02 | 0.09% |
| Jun 8, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 66.96 | 0.39% |