American Funds Invmt Co of Amer F3 (FFICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.73
+0.39 (0.57%)
At close: Nov 28, 2025
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.57% |
| Nov 26, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.83% |
| Nov 25, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 1.24% |
| Nov 24, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1.56% |
| Nov 21, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.75% |
| Nov 20, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -1.56% |
| Nov 19, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.50% |
| Nov 18, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.78% |
| Nov 17, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.71% |
| Nov 14, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Nov 13, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -1.73% |
| Nov 12, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.10% |
| Nov 11, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.16% |
| Nov 10, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 1.64% |
| Nov 7, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.15% |
| Nov 6, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.89% |
| Nov 5, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.34% |
| Nov 4, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -1.23% |
| Nov 3, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.21% |
| Oct 31, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.06% |
| Oct 30, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -1.22% |
| Oct 29, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.07% |
| Oct 28, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.12% |
| Oct 27, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 1.12% |
| Oct 24, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.73% |
| Oct 23, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.58% |
| Oct 22, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.46% |
| Oct 21, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.06% |
| Oct 20, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.96% |
| Oct 17, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.14% |
| Oct 16, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.51% |
| Oct 15, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.36% |
| Oct 14, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.25% |
| Oct 13, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 1.60% |
| Oct 10, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.55% |
| Oct 9, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.32% |
| Oct 8, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.53% |
| Oct 7, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.24% |
| Oct 6, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.36% |
| Oct 3, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.13% |
| Oct 2, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.16% |
| Oct 1, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.46% |
| Sep 30, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.35% |
| Sep 29, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.21% |
| Sep 26, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.45% |
| Sep 25, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.74% |
| Sep 24, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -0.45% |
| Sep 23, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.43% |
| Sep 22, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.04% |
| Sep 19, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.30% |