American Funds Capital Income Builder® Class 529-F-3 (FWCBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.17
+0.07 (0.09%)
At close: Jun 16, 2026
FWCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 0.09% |
| Jun 15, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.31% |
| Jun 12, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 81.85 | 0.52% |
| Jun 11, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.42 | 1.40% |
| Jun 10, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.30 | -0.77% |
| Jun 9, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 80.92 | 0.48% |
| Jun 8, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 80.53 | -0.15% |
| Jun 5, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 80.65 | -1.23% |
| Jun 4, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 81.66 | 0.04% |
| Jun 3, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 81.63 | -0.27% |
| Jun 2, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 81.85 | 0.57% |
| Jun 1, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.38 | -0.35% |
| May 29, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 81.67 | 0.24% |
| May 28, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.47 | -0.10% |
| May 27, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 81.55 | - |
| May 26, 2026 | 82.07 | 82.07 | 82.07 | 82.07 | 81.55 | 0.06% |
| May 22, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 81.50 | 0.08% |
| May 21, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.43 | 0.29% |
| May 20, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.19 | 0.62% |
| May 19, 2026 | 81.21 | 81.21 | 81.21 | 81.21 | 80.69 | -0.44% |
| May 18, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.05 | 0.64% |
| May 15, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 80.53 | -1.17% |
| May 14, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 81.49 | 0.54% |
| May 13, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.05 | 0.07% |
| May 12, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 80.99 | -0.02% |
| May 11, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.01 | 0.25% |
| May 8, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 80.81 | 0.35% |
| May 7, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 80.53 | -1.05% |
| May 6, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.39 | 1.07% |
| May 5, 2026 | 81.04 | 81.04 | 81.04 | 81.04 | 80.52 | 0.40% |
| May 4, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.21 | -0.32% |
| May 1, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.46 | -0.23% |
| Apr 30, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 80.65 | 1.34% |
| Apr 29, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 79.59 | -0.37% |
| Apr 28, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 79.89 | 0.06% |
| Apr 27, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 79.84 | -0.20% |
| Apr 24, 2026 | 80.51 | 80.51 | 80.51 | 80.51 | 80.00 | -0.05% |
| Apr 23, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.04 | 0.22% |
| Apr 22, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 79.86 | 0.44% |
| Apr 21, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 79.51 | -0.90% |
| Apr 20, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.24 | -0.35% |
| Apr 17, 2026 | 81.03 | 81.03 | 81.03 | 81.03 | 80.51 | 0.51% |
| Apr 16, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.11 | - |
| Apr 15, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.11 | 0.04% |
| Apr 14, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.08 | 0.24% |
| Apr 13, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 79.89 | 0.54% |
| Apr 10, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.46 | -0.05% |
| Apr 9, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 79.50 | 0.06% |
| Apr 8, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.45 | 2.12% |
| Apr 7, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 77.80 | 0.22% |