American Funds Investment Company of America® Class F-3 (FFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.39
-1.12 (-1.85%)
Feb 21, 2025, 8:00 PM EST
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.59% |
| Feb 19, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.15% |
| Feb 18, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.07% |
| Feb 14, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.31% |
| Feb 13, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.46% |
| Feb 12, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.10% |
| Feb 11, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.07% |
| Feb 10, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.75% |
| Feb 7, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.97% |
| Feb 6, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.56% |
| Feb 5, 2025 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.30% |
| Feb 4, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.72% |
| Feb 3, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.51% |
| Jan 31, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.17% |
| Jan 30, 2025 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 0.72% |
| Jan 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% |
| Jan 28, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.96% |
| Jan 27, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -1.29% |
| Jan 24, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.13% |
| Jan 23, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 0.80% |
| Jan 22, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.42% |
| Jan 21, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.14% |
| Jan 17, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | 0.89% |
| Jan 16, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.09% |
| Jan 15, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 1.43% |
| Jan 14, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 0.10% |
| Jan 13, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.10% |
| Jan 10, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -1.27% |
| Jan 8, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0.12% |
| Jan 7, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.85% |
| Jan 6, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.65% |
| Jan 3, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.99% |
| Jan 2, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| Dec 31, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.38% |
| Dec 30, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -1.08% |
| Dec 27, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | -0.88% |
| Dec 26, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.03% |
| Dec 24, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 0.96% |
| Dec 23, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 0.86% |
| Dec 20, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 1.01% |
| Dec 19, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.26% |
| Dec 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -3.05% |
| Dec 17, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | -7.93% |
| Dec 16, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 59.68 | 0.86% |
| Dec 13, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 59.17 | 0.84% |
| Dec 12, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 58.68 | -0.66% |
| Dec 11, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 59.07 | 0.85% |
| Dec 10, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 58.57 | -0.21% |
| Dec 9, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 58.69 | -0.64% |
| Dec 6, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 59.07 | 0.52% |
| Dec 5, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 58.76 | -0.46% |
| Dec 4, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 59.03 | 0.76% |
| Dec 3, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 58.59 | -0.02% |
| Dec 2, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 58.60 | 0.30% |
| Nov 29, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 58.42 | 0.57% |
| Nov 27, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 58.09 | -0.41% |
| Nov 26, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 58.33 | 0.54% |
| Nov 25, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 58.01 | 0.59% |
| Nov 22, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 57.67 | 0.45% |
| Nov 21, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 57.41 | 0.28% |
| Nov 20, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 57.25 | 0.11% |
| Nov 19, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 57.19 | 0.16% |
| Nov 18, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 57.10 | 0.36% |
| Nov 15, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 56.89 | -1.33% |
| Nov 14, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 57.66 | -0.77% |
| Nov 13, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 58.11 | -0.16% |
| Nov 12, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 58.20 | -0.38% |
| Nov 11, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 58.42 | 0.08% |
| Nov 8, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 58.38 | 0.35% |
| Nov 7, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 58.17 | 0.66% |
| Nov 6, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 57.79 | 2.36% |
| Nov 5, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 56.46 | 0.96% |
| Nov 4, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 55.92 | -0.31% |
| Nov 1, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 56.10 | 0.28% |
| Oct 31, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 55.94 | -1.74% |
| Oct 30, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 56.93 | -0.05% |
| Oct 29, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 56.96 | 0.36% |
| Oct 28, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 56.75 | 0.28% |
| Oct 25, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 56.60 | -0.02% |
| Oct 24, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 56.61 | -0.21% |
| Oct 23, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 56.73 | -0.84% |
| Oct 22, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 57.21 | 0.02% |
| Oct 21, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 57.20 | -0.34% |
| Oct 18, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 57.39 | 0.26% |
| Oct 17, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 57.25 | 0.11% |
| Oct 16, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 57.18 | 0.33% |
| Oct 15, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 57.00 | -0.74% |
| Oct 14, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 57.42 | 0.63% |
| Oct 11, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 57.06 | 0.75% |
| Oct 10, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 56.63 | -0.26% |
| Oct 9, 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 56.78 | 0.76% |
| Oct 8, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 56.36 | 0.81% |
| Oct 7, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 55.90 | -0.84% |
| Oct 4, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 56.37 | 1.05% |
| Oct 3, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 55.79 | -0.35% |
| Oct 2, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 55.99 | 0.07% |
| Oct 1, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 55.95 | -0.69% |
| Sep 30, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 56.34 | 0.25% |
| Sep 27, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 56.20 | -0.25% |
| Sep 26, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 56.34 | 0.51% |