American Funds Capital Income Bldr 529F3 (FWCBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.18
+0.10 (0.15%)
Jan 13, 2025, 4:00 PM EST
FWCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.15% |
| Jan 10, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -1.42% |
| Jan 8, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.09% |
| Jan 7, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | -0.26% |
| Jan 6, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.13% |
| Jan 3, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 0.45% |
| Jan 2, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.04% |
| Dec 31, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.03% |
| Dec 30, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.53% |
| Dec 27, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.26% |
| Dec 26, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.16% |
| Dec 24, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.52% |
| Dec 23, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.49% |
| Dec 20, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.72% |
| Dec 19, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -4.16% |
| Dec 18, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 68.48 | -2.19% |
| Dec 17, 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 70.01 | -0.52% |
| Dec 16, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.37 | 0.25% |
| Dec 13, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.20 | 0.80% |
| Dec 12, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 69.64 | -0.48% |
| Dec 11, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 69.98 | 0.10% |
| Dec 10, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 69.91 | -0.53% |
| Dec 9, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 70.29 | -0.29% |
| Dec 6, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.49 | -0.04% |
| Dec 5, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 70.52 | 0.23% |
| Dec 4, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.36 | -0.03% |
| Dec 3, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.37 | -0.12% |
| Dec 2, 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 70.46 | -0.14% |
| Nov 29, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 70.56 | 0.40% |
| Nov 27, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 70.28 | 0.18% |
| Nov 26, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.15 | -0.19% |
| Nov 25, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 70.29 | 0.47% |
| Nov 22, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 69.96 | 0.40% |
| Nov 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.68 | 0.53% |
| Nov 20, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 69.32 | -0.17% |
| Nov 19, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 69.43 | -0.14% |
| Nov 18, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 69.53 | 0.54% |
| Nov 15, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 69.15 | -0.43% |
| Nov 14, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 69.45 | -0.17% |
| Nov 13, 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 69.57 | -0.25% |
| Nov 12, 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 69.74 | -1.05% |
| Nov 11, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.48 | -0.31% |
| Nov 8, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 70.70 | 0.04% |
| Nov 7, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 70.67 | 0.45% |
| Nov 6, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.36 | 0.26% |
| Nov 5, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 70.17 | 0.73% |
| Nov 4, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 69.66 | 0.10% |
| Nov 1, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 69.60 | -0.12% |
| Oct 31, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.68 | -0.64% |
| Oct 30, 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 70.13 | -0.16% |
| Oct 29, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.25 | -0.18% |
| Oct 28, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.37 | 0.27% |
| Oct 25, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 70.18 | -0.44% |
| Oct 24, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.49 | 0.03% |
| Oct 23, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 70.47 | -0.41% |
| Oct 22, 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 70.76 | 0.18% |
| Oct 21, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 70.63 | -0.81% |
| Oct 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.21 | 0.18% |
| Oct 17, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 71.09 | 0.03% |
| Oct 16, 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 71.07 | 0.39% |
| Oct 15, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 70.79 | -0.45% |
| Oct 14, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 71.11 | 0.37% |
| Oct 11, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 70.85 | 0.51% |
| Oct 10, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 70.49 | -0.20% |
| Oct 9, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 70.63 | 0.37% |
| Oct 8, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 70.37 | 0.10% |
| Oct 7, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 70.31 | -0.27% |
| Oct 4, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.50 | 0.19% |
| Oct 3, 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 70.37 | -0.52% |
| Oct 2, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.73 | - |
| Oct 1, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 70.73 | -0.27% |
| Sep 30, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 70.92 | -0.03% |
| Sep 27, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 70.94 | - |
| Sep 26, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 70.94 | 0.66% |
| Sep 25, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 70.48 | -0.49% |
| Sep 24, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 70.83 | 0.31% |
| Sep 23, 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 70.61 | 0.36% |
| Sep 20, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.36 | -0.11% |
| Sep 19, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 70.43 | 0.72% |
| Sep 18, 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 69.93 | -0.38% |
| Sep 17, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 70.20 | -0.19% |
| Sep 16, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 70.34 | -0.23% |
| Sep 13, 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 70.02 | 0.49% |
| Sep 12, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 69.68 | 0.43% |
| Sep 11, 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 69.38 | 0.25% |
| Sep 10, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.21 | 0.08% |
| Sep 9, 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 69.15 | 0.77% |
| Sep 6, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 68.63 | -0.98% |
| Sep 5, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 69.31 | -0.30% |
| Sep 4, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 69.52 | 0.17% |
| Sep 3, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 69.40 | -0.90% |
| Aug 30, 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 70.03 | 0.49% |
| Aug 29, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 69.69 | 0.01% |
| Aug 28, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 69.68 | -0.19% |
| Aug 27, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 69.81 | 0.15% |
| Aug 26, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 69.71 | -0.01% |
| Aug 23, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 69.72 | 1.05% |
| Aug 22, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 68.99 | -0.32% |
| Aug 21, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 69.21 | 0.28% |
| Aug 20, 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 69.02 | -0.15% |