American Funds Invmt Co of Amer F3 (FFICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.17
+0.61 (0.99%)
At close: Dec 19, 2025
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.99% |
| Dec 18, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.88% |
| Dec 17, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -1.21% |
| Dec 16, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -8.66% |
| Dec 15, 2025 | 61.98 | 61.98 | 61.98 | 67.63 | 61.98 | -0.28% |
| Dec 12, 2025 | 62.15 | 62.15 | 62.15 | 67.82 | 62.15 | -1.52% |
| Dec 11, 2025 | 63.12 | 63.12 | 63.12 | 68.87 | 63.12 | 0.19% |
| Dec 10, 2025 | 63.00 | 63.00 | 63.00 | 68.74 | 63.00 | 0.69% |
| Dec 9, 2025 | 62.57 | 62.57 | 62.57 | 68.27 | 62.57 | -0.13% |
| Dec 8, 2025 | 62.65 | 62.65 | 62.65 | 68.36 | 62.65 | -0.19% |
| Dec 5, 2025 | 62.77 | 62.77 | 62.77 | 68.49 | 62.77 | 0.20% |
| Dec 4, 2025 | 62.64 | 62.64 | 62.64 | 68.35 | 62.64 | 0.03% |
| Dec 3, 2025 | 62.62 | 62.62 | 62.62 | 68.33 | 62.62 | 0.31% |
| Dec 2, 2025 | 62.43 | 62.43 | 62.43 | 68.12 | 62.43 | 0.13% |
| Dec 1, 2025 | 62.35 | 62.35 | 62.35 | 68.03 | 62.35 | -1.02% |
| Nov 28, 2025 | 62.99 | 62.99 | 62.99 | 68.73 | 62.99 | 0.57% |
| Nov 26, 2025 | 62.63 | 62.63 | 62.63 | 68.34 | 62.63 | 0.83% |
| Nov 25, 2025 | 62.12 | 62.12 | 62.12 | 67.78 | 62.12 | 1.24% |
| Nov 24, 2025 | 61.36 | 61.36 | 61.36 | 66.95 | 61.36 | 1.56% |
| Nov 21, 2025 | 60.41 | 60.41 | 60.41 | 65.92 | 60.41 | 0.75% |
| Nov 20, 2025 | 59.96 | 59.96 | 59.96 | 65.43 | 59.96 | -1.56% |
| Nov 19, 2025 | 60.92 | 60.92 | 60.92 | 66.47 | 60.92 | 0.50% |
| Nov 18, 2025 | 60.61 | 60.61 | 60.61 | 66.14 | 60.61 | -0.78% |
| Nov 17, 2025 | 61.09 | 61.09 | 61.09 | 66.66 | 61.09 | -0.71% |
| Nov 14, 2025 | 61.53 | 61.53 | 61.53 | 67.14 | 61.53 | - |
| Nov 13, 2025 | 61.53 | 61.53 | 61.53 | 67.14 | 61.53 | -1.73% |
| Nov 12, 2025 | 62.61 | 62.61 | 62.61 | 68.32 | 62.61 | 0.10% |
| Nov 11, 2025 | 62.55 | 62.55 | 62.55 | 68.25 | 62.55 | 0.16% |
| Nov 10, 2025 | 62.45 | 62.45 | 62.45 | 68.14 | 62.45 | 1.64% |
| Nov 7, 2025 | 61.44 | 61.44 | 61.44 | 67.04 | 61.44 | 0.15% |
| Nov 6, 2025 | 61.35 | 61.35 | 61.35 | 66.94 | 61.35 | -0.89% |
| Nov 5, 2025 | 61.90 | 61.90 | 61.90 | 67.54 | 61.90 | 0.34% |
| Nov 4, 2025 | 61.69 | 61.69 | 61.69 | 67.31 | 61.69 | -1.23% |
| Nov 3, 2025 | 62.46 | 62.46 | 62.46 | 68.15 | 62.46 | 0.21% |
| Oct 31, 2025 | 62.33 | 62.33 | 62.33 | 68.01 | 62.33 | 0.06% |
| Oct 30, 2025 | 62.29 | 62.29 | 62.29 | 67.97 | 62.29 | -1.22% |
| Oct 29, 2025 | 63.06 | 63.06 | 63.06 | 68.81 | 63.06 | 0.07% |
| Oct 28, 2025 | 63.02 | 63.02 | 63.02 | 68.76 | 63.02 | 0.12% |
| Oct 27, 2025 | 62.94 | 62.94 | 62.94 | 68.68 | 62.94 | 1.12% |
| Oct 24, 2025 | 62.25 | 62.25 | 62.25 | 67.92 | 62.25 | 0.73% |
| Oct 23, 2025 | 61.80 | 61.80 | 61.80 | 67.43 | 61.80 | 0.58% |
| Oct 22, 2025 | 61.44 | 61.44 | 61.44 | 67.04 | 61.44 | -0.46% |
| Oct 21, 2025 | 61.72 | 61.72 | 61.72 | 67.35 | 61.72 | 0.06% |
| Oct 20, 2025 | 61.69 | 61.69 | 61.69 | 67.31 | 61.69 | 0.96% |
| Oct 17, 2025 | 61.10 | 61.10 | 61.10 | 66.67 | 61.10 | 0.14% |
| Oct 16, 2025 | 61.02 | 61.02 | 61.02 | 66.58 | 61.02 | -0.51% |
| Oct 15, 2025 | 61.33 | 61.33 | 61.33 | 66.92 | 61.33 | 0.36% |
| Oct 14, 2025 | 61.11 | 61.11 | 61.11 | 66.68 | 61.11 | -0.25% |
| Oct 13, 2025 | 61.27 | 61.27 | 61.27 | 66.85 | 61.27 | 1.60% |
| Oct 10, 2025 | 60.30 | 60.30 | 60.30 | 65.80 | 60.30 | -2.55% |