American Funds Investment Company of America® Class F-3 (FFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.62
+0.41 (0.66%)
Jun 27, 2025, 4:00 PM EDT
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.66% |
| Jun 26, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 1.07% |
| Jun 25, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.03% |
| Jun 24, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 1.47% |
| Jun 23, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.81% |
| Jun 20, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -0.36% |
| Jun 18, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| Jun 17, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -0.77% |
| Jun 16, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.76% |
| Jun 13, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -1.13% |
| Jun 12, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.21% |
| Jun 11, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.99% |
| Jun 10, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 60.82 | 0.24% |
| Jun 9, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 60.67 | 0.10% |
| Jun 6, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 60.61 | 0.71% |
| Jun 5, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.19 | 0.07% |
| Jun 4, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.15 | 0.43% |
| Jun 3, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 59.89 | 0.56% |
| Jun 2, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 59.56 | 0.67% |
| May 30, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.16 | 0.10% |
| May 29, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.10 | 0.30% |
| May 28, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 58.92 | -0.42% |
| May 27, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.17 | 1.99% |
| May 23, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.02 | -0.44% |
| May 22, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 58.27 | 0.05% |
| May 21, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.24 | -1.44% |
| May 20, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.09 | -0.25% |
| May 19, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.24 | 0.38% |
| May 16, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.01 | 0.54% |
| May 15, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 58.70 | 0.51% |
| May 14, 2025 | 59.14 | 59.14 | 59.14 | 59.14 | 58.40 | -0.02% |
| May 13, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 58.41 | 0.78% |
| May 12, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 57.96 | 3.09% |
| May 9, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.22 | -0.19% |
| May 8, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 56.33 | 0.44% |
| May 7, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.08 | 0.18% |
| May 6, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 55.98 | -0.80% |
| May 5, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 56.44 | -0.33% |
| May 2, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 56.62 | 1.97% |
| May 1, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 55.53 | 0.84% |
| Apr 30, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.06 | 0.23% |
| Apr 29, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 54.93 | 0.40% |
| Apr 28, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 54.72 | 0.20% |
| Apr 25, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 54.61 | 0.69% |
| Apr 24, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.23 | 2.27% |
| Apr 23, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.03 | 1.70% |
| Apr 22, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.14 | 2.17% |
| Apr 21, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.03 | -2.16% |
| Apr 17, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.16 | -0.38% |
| Apr 16, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 52.36 | -1.76% |