American Funds Capital Income Bldr 529F3 (FWCBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.28
+0.15 (0.20%)
Jun 16, 2025, 4:00 PM EDT
FWCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.20% |
| Jun 13, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.73% |
| Jun 12, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.54% |
| Jun 11, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.37% |
| Jun 10, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.19% |
| Jun 9, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.57% |
| Jun 6, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 74.77 | 0.01% |
| Jun 5, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 74.76 | 0.04% |
| Jun 4, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.73 | 0.29% |
| Jun 3, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 74.51 | 0.09% |
| Jun 2, 2025 | 74.95 | 74.95 | 74.95 | 74.95 | 74.44 | 0.42% |
| May 30, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.13 | 0.20% |
| May 29, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 73.98 | 0.40% |
| May 28, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 73.69 | -0.56% |
| May 27, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.10 | 0.92% |
| May 23, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.43 | 0.22% |
| May 22, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.27 | -0.07% |
| May 21, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.32 | -0.83% |
| May 20, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 73.93 | 0.16% |
| May 19, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 73.81 | 0.57% |
| May 16, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.40 | 0.23% |
| May 15, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.23 | 1.11% |
| May 14, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.42 | -0.29% |
| May 13, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 72.63 | -0.07% |
| May 12, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 72.68 | 0.80% |
| May 9, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.11 | 0.15% |
| May 8, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.00 | -0.30% |
| May 7, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.22 | 0.04% |
| May 6, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.19 | -0.15% |
| May 5, 2025 | 72.79 | 72.79 | 72.79 | 72.79 | 72.30 | -0.12% |
| May 2, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.38 | 1.08% |
| May 1, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.61 | -0.21% |
| Apr 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 71.76 | 0.25% |
| Apr 29, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 71.58 | 0.33% |
| Apr 28, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.34 | 0.46% |
| Apr 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.01 | 0.10% |
| Apr 24, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 70.94 | 1.05% |
| Apr 23, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.21 | 0.63% |
| Apr 22, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 69.77 | 1.22% |
| Apr 21, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 68.93 | -0.90% |
| Apr 17, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 69.55 | 0.43% |
| Apr 16, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.26 | -0.37% |
| Apr 15, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.51 | 0.26% |
| Apr 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.34 | 1.07% |
| Apr 11, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 68.60 | 1.42% |
| Apr 10, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.64 | -0.95% |
| Apr 9, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.28 | 3.85% |
| Apr 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 65.75 | -0.76% |
| Apr 7, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.26 | -4.08% |
| Apr 4, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.08 | -2.11% |