American Funds Capital Income Bldr 529F3 (FWCBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.10
+0.35 (0.43%)
At close: Feb 9, 2026
FWCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 9, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.43% |
| Feb 6, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 1.57% |
| Feb 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.54% |
| Feb 4, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 0.38% |
| Feb 3, 2026 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.08% |
| Feb 2, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.28% |
| Jan 30, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.26% |
| Jan 29, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.23% |
| Jan 28, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.28% |
| Jan 27, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.89% |
| Jan 26, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.34% |
| Jan 23, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 0.33% |
| Jan 22, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.22% |
| Jan 21, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.58% |
| Jan 20, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.23% |
| Jan 16, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.23% |
| Jan 15, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.19% |
| Jan 14, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.40% |
| Jan 13, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -0.14% |
| Jan 12, 2026 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.31% |
| Jan 9, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.58% |
| Jan 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.13% |
| Jan 7, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.59% |
| Jan 6, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.45% |
| Jan 5, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.34% |
| Jan 2, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.49% |
| Dec 31, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -0.45% |
| Dec 30, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.06% |
| Dec 29, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.01% |
| Dec 26, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.08% |
| Dec 24, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.17% |
| Dec 23, 2025 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.43% |
| Dec 22, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.42% |
| Dec 19, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.24% |
| Dec 18, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -5.45% |
| Dec 17, 2025 | 75.94 | 75.94 | 75.94 | 80.53 | 75.94 | -0.24% |
| Dec 16, 2025 | 76.12 | 76.12 | 76.12 | 80.72 | 76.12 | -0.49% |
| Dec 15, 2025 | 76.49 | 76.49 | 76.49 | 81.12 | 76.49 | 0.22% |
| Dec 12, 2025 | 76.32 | 76.32 | 76.32 | 80.94 | 76.32 | -0.74% |
| Dec 11, 2025 | 76.89 | 76.89 | 76.89 | 81.54 | 76.89 | 0.34% |
| Dec 10, 2025 | 76.63 | 76.63 | 76.63 | 81.26 | 76.62 | 0.81% |
| Dec 9, 2025 | 76.01 | 76.01 | 76.01 | 80.61 | 76.01 | -0.17% |
| Dec 8, 2025 | 76.14 | 76.14 | 76.14 | 80.75 | 76.14 | -0.14% |
| Dec 5, 2025 | 76.25 | 76.25 | 76.25 | 80.86 | 76.25 | -0.06% |
| Dec 4, 2025 | 76.30 | 76.30 | 76.30 | 80.91 | 76.29 | -0.01% |
| Dec 3, 2025 | 76.30 | 76.30 | 76.30 | 80.92 | 76.30 | 0.51% |
| Dec 2, 2025 | 75.92 | 75.92 | 75.92 | 80.51 | 75.92 | -0.09% |
| Dec 1, 2025 | 75.98 | 75.98 | 75.98 | 80.58 | 75.98 | -0.76% |
| Nov 28, 2025 | 76.57 | 76.57 | 76.57 | 81.20 | 76.57 | 0.43% |
| Nov 26, 2025 | 76.24 | 76.24 | 76.24 | 80.85 | 76.24 | 0.75% |