American Funds Invmt Co of Amer F3 (FFICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.04
+0.10 (0.15%)
Nov 7, 2025, 4:00 PM EST
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | - | - |
| 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% |
| Sep 18, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.37% |
| Sep 17, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.74% |
| Sep 16, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -0.12% |
| Sep 15, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.46% |
| Sep 12, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -0.30% |
| Sep 11, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.61% |
| Sep 10, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 0.85% |
| Sep 9, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.18% |
| Sep 8, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.43% |
| Sep 5, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 0.11% |
| Sep 4, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.80% |
| Sep 3, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.25% |
| Sep 2, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -0.60% |
| Aug 29, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -0.65% |