American Funds Investment Company of America® Class F-3 (FFICX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.50
-0.37 (-0.58%)
Feb 27, 2026, 8:05 AM EST
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Feb 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.58% |
| Feb 25, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.82% |
| Feb 24, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.64% |
| Feb 23, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.94% |
| Feb 20, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.78% |
| Feb 19, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.06% |
| Feb 18, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.48% |
| Feb 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.21% |
| Feb 13, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.08% |
| Feb 12, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -1.18% |
| Feb 11, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.17% |
| Feb 10, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.34% |
| Feb 9, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.54% |
| Feb 6, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 2.07% |
| Feb 5, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -1.30% |
| Feb 4, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.30% |
| Feb 3, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -1.13% |
| Feb 2, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.33% |
| Jan 30, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.61% |
| Jan 29, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.16% |
| Jan 28, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.25% |
| Jan 27, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.55% |
| Jan 26, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.47% |
| Jan 23, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.17% |
| Jan 22, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.32% |
| Jan 21, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.10% |
| Jan 20, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -2.24% |
| Jan 16, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.25% |
| Jan 15, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.20% |
| Jan 14, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -0.76% |
| Jan 13, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.26% |
| Jan 12, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.25% |
| Jan 9, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 0.91% |
| Jan 8, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.19% |
| Jan 7, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.13% |
| Jan 6, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.87% |
| Jan 5, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.38% |
| Jan 2, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.54% |
| Dec 31, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.65% |
| Dec 30, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Dec 29, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.24% |
| Dec 26, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.05% |
| Dec 24, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.29% |
| Dec 23, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.53% |
| Dec 22, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.76% |
| 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% |