American Funds Investment Company of America® Class 529-F-2 (FCIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.58
+0.18 (0.27%)
At close: Jun 12, 2026
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.27% |
| Jun 11, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.86% |
| Jun 10, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -1.78% |
| Jun 9, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.09% |
| Jun 8, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.39% |
| Jun 5, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -2.74% |
| Jun 4, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.15% |
| Jun 3, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.68% |
| Jun 2, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| Jun 1, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.32% |
| May 29, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.25% |
| May 28, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.73% |
| May 27, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.21% |
| May 26, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.49% |
| May 22, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.09% |
| May 21, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 0.31% |
| May 20, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 1.14% |
| May 19, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -0.89% |
| May 18, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.09% |
| May 15, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -1.46% |
| May 14, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 1.05% |
| May 13, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 0.74% |
| May 12, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -0.06% |
| May 11, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.03% |
| May 8, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.63% |
| May 7, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.70% |
| May 6, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 1.72% |
| May 5, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.61% |
| May 4, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.26% |
| May 1, 2026 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.33% |
| Apr 30, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 1.09% |
| Apr 29, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.14% |
| Apr 28, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -0.61% |
| Apr 27, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.08% |
| Apr 24, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.71% |
| Apr 23, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.28% |
| Apr 22, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.11% |
| Apr 21, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.72% |
| Apr 20, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.37% |
| Apr 17, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 1.01% |
| Apr 16, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.02% |
| Apr 15, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.62% |
| Apr 14, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 1.10% |
| Apr 13, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 1.26% |
| Apr 10, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.22% |
| Apr 9, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.72% |
| Apr 8, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 2.98% |
| Apr 7, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.48% |
| Apr 6, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.43% |
| Apr 2, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -0.08% |