American Funds Investment Company of America® Class F-3 (FFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.70
+0.90 (1.70%)
Apr 24, 2025, 8:05 AM EDT
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | - | - |
| Apr 23, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 1.70% |
| Apr 22, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.17% |
| Apr 21, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -2.16% |
| Apr 17, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.38% |
| Apr 16, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -1.76% |
| Apr 15, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -0.17% |
| Apr 14, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.58% |
| Apr 11, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 1.65% |
| Apr 10, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -3.20% |
| Apr 9, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 8.76% |
| Apr 8, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.85% |
| Apr 7, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.74% |
| Apr 4, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -5.01% |
| Apr 3, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -4.55% |
| Apr 2, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.54% |
| Apr 1, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.41% |
| Mar 31, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.31% |
| Mar 28, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -1.97% |
| Mar 27, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -0.44% |
| Mar 26, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -1.27% |
| Mar 25, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.07% |
| Mar 24, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 1.50% |
| Mar 21, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.09% |
| Mar 20, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.28% |
| Mar 19, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 1.23% |
| Mar 18, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -1.18% |
| Mar 17, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 0.82% |
| Mar 14, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 1.84% |
| Mar 13, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -1.28% |
| Mar 12, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.09% |
| Mar 11, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 55.88 | -0.23% |
| Mar 10, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.01 | -2.50% |
| Mar 7, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.45 | 0.51% |
| Mar 6, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.16 | -1.81% |
| Mar 5, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.21 | 1.51% |
| Mar 4, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.35 | -1.20% |
| Mar 3, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.05 | -1.34% |
| Feb 28, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 58.83 | 1.32% |
| Feb 27, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.07 | -1.42% |
| Feb 26, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 58.90 | 0.39% |
| Feb 25, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.67 | -0.30% |
| Feb 24, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 58.85 | -0.56% |
| Feb 21, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.18 | -1.85% |
| Feb 20, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.30 | -0.59% |
| Feb 19, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 60.66 | 0.15% |
| Feb 18, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.57 | -0.07% |
| Feb 14, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.61 | -0.31% |
| Feb 13, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 60.80 | 0.46% |
| Feb 12, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.52 | -0.10% |