Skip to main content
American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.26
-1.32 (-1.62%)
Mar 3, 2026, 9:30 AM EST

FBCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202680.2680.2680.2680.2680.26-1.62%
Mar 2, 202681.5881.5881.5881.5881.58-0.74%
Feb 27, 202682.1982.1982.1982.1982.190.18%
Feb 26, 202682.0482.0482.0482.0482.04-0.11%
Feb 25, 202682.1382.1382.1382.1382.130.55%
Feb 24, 202681.6881.6881.6881.6881.680.18%
Feb 23, 202681.5381.5381.5381.5381.53-0.33%
Feb 20, 202681.8081.8081.8081.8081.800.42%
Feb 19, 202681.4681.4681.4681.4681.46-0.13%
Feb 18, 202681.5781.5781.5781.5781.570.22%
Feb 17, 202681.3981.3981.3981.3981.39-0.10%
Feb 13, 202681.4781.4781.4781.4781.470.07%
Feb 12, 202681.4181.4181.4181.4181.41-0.38%
Feb 11, 202681.7281.7281.7281.7281.720.58%
Feb 10, 202681.2581.2581.2581.2581.250.15%
Feb 9, 202681.1381.1381.1381.1381.130.42%
Feb 6, 202680.7980.7980.7980.7980.791.58%
Feb 5, 202679.5379.5379.5379.5379.53-0.55%
Feb 4, 202679.9779.9779.9779.9779.970.38%
Feb 3, 202679.6779.6779.6779.6779.670.08%
Feb 2, 202679.6179.6179.6179.6179.610.28%
Jan 30, 202679.3979.3979.3979.3979.39-0.26%
Jan 29, 202679.6079.6079.6079.6079.600.23%
Jan 28, 202679.4279.4279.4279.4279.42-0.28%
Jan 27, 202679.6479.6479.6479.6479.640.90%
Jan 26, 202678.9378.9378.9378.9378.930.33%
Jan 23, 202678.6778.6778.6778.6778.670.34%
Jan 22, 202678.4078.4078.4078.4078.400.22%
Jan 21, 202678.2378.2378.2378.2378.230.57%
Jan 20, 202677.7977.7977.7977.7977.79-1.23%
Jan 16, 202678.7678.7678.7678.7678.760.23%
Jan 15, 202678.5878.5878.5878.5878.580.19%
Jan 14, 202678.4378.4378.4378.4378.430.40%
Jan 13, 202678.1278.1278.1278.1278.12-0.14%
Jan 12, 202678.2378.2378.2378.2378.230.31%
Jan 9, 202677.9977.9977.9977.9977.990.58%
Jan 8, 202677.5477.5477.5477.5477.540.13%
Jan 7, 202677.4477.4477.4477.4477.44-0.59%
Jan 6, 202677.9077.9077.9077.9077.900.45%
Jan 5, 202677.5577.5577.5577.5577.550.34%
Jan 2, 202677.2977.2977.2977.2977.290.51%
Dec 31, 202576.9076.9076.9076.9076.90-0.47%
Dec 30, 202577.2677.2677.2677.2677.260.06%
Dec 29, 202577.2177.2177.2177.2177.210.01%
Dec 26, 202577.2077.2077.2077.2077.200.06%
Dec 24, 202577.1577.1577.1577.1577.150.18%
Dec 23, 202577.0177.0177.0177.0177.010.43%
Dec 22, 202576.6876.6876.6876.6876.680.42%
Dec 19, 202576.3676.3676.3676.3676.360.22%
Dec 18, 202576.1976.1976.1976.1976.19-5.42%
Dec 17, 202575.9875.9875.9880.5675.98-0.25%
Dec 16, 202576.1776.1776.1780.7676.16-0.48%
Dec 15, 202576.5376.5376.5381.1576.530.22%
Dec 12, 202576.3676.3676.3680.9776.36-0.75%
Dec 11, 202576.9476.9476.9481.5876.940.36%
Dec 10, 202576.6676.6676.6681.2976.660.81%
Dec 9, 202576.0576.0576.0580.6476.05-0.17%
Dec 8, 202576.1876.1876.1880.7876.18-0.14%
Dec 5, 202576.2976.2976.2980.8976.29-0.06%
Dec 4, 202576.3376.3376.3380.9476.33-0.01%
Dec 3, 202576.3476.3476.3480.9576.340.50%
Dec 2, 202575.9775.9775.9780.5575.97-0.07%
Dec 1, 202576.0276.0276.0280.6176.02-0.76%
Nov 28, 202576.6176.6176.6181.2376.610.43%
Nov 26, 202576.2876.2876.2880.8876.280.75%
Nov 25, 202575.7175.7175.7180.2875.711.06%
Nov 24, 202574.9274.9274.9279.4474.920.38%
Nov 21, 202574.6474.6474.6479.1474.640.74%
Nov 20, 202574.0974.0974.0978.5674.09-0.59%
Nov 19, 202574.5374.5374.5379.0374.53-0.23%
Nov 18, 202574.7074.7074.7079.2174.70-0.34%
Nov 17, 202574.9674.9674.9679.4874.96-0.63%
Nov 14, 202575.4375.4375.4379.9875.43-0.17%
Nov 13, 202575.5675.5675.5680.1275.56-0.79%
Nov 12, 202576.1776.1776.1780.7676.160.51%
Nov 11, 202575.7875.7875.7880.3575.780.56%
Nov 10, 202575.3575.3575.3579.9075.350.74%
Nov 7, 202574.8074.8074.8079.3174.800.35%
Nov 6, 202574.5374.5374.5379.0374.530.05%
Nov 5, 202574.5074.5074.5078.9974.500.37%
Nov 4, 202574.2274.2274.2278.7074.22-0.24%
Nov 3, 202574.4074.4074.4078.8974.40-0.27%
Oct 31, 202574.6074.6074.6079.1074.60-0.29%
Oct 30, 202574.8274.8274.8279.3374.82-0.53%
Oct 29, 202575.2175.2175.2179.7575.21-0.44%
Oct 28, 202575.5475.5475.5480.1075.54-0.21%
Oct 27, 202575.7075.7075.7080.2775.700.53%
Oct 24, 202575.3175.3175.3179.8575.310.33%
Oct 23, 202575.0675.0675.0679.5975.060.15%
Oct 22, 202574.9574.9574.9579.4774.95-0.10%
Oct 21, 202575.0275.0275.0279.5575.02-0.19%
Oct 20, 202575.1775.1775.1779.7075.160.53%
Oct 17, 202574.7774.7774.7779.2874.770.09%
Oct 16, 202574.7074.7074.7079.2174.70-0.23%
Oct 15, 202574.8774.8774.8779.3974.870.37%
Oct 14, 202574.6074.6074.6079.1074.600.16%
Oct 13, 202574.4874.4874.4878.9774.480.88%
Oct 10, 202573.8373.8373.8378.2873.83-1.25%
Oct 9, 202574.7674.7674.7679.2774.76-0.48%
Oct 8, 202575.1275.1275.1279.6575.120.15%