Skip to main content
American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.95
+0.40 (0.50%)
At close: Dec 3, 2025

FBCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202580.8980.8980.8980.8980.89-0.06%
Dec 4, 202580.9480.9480.9480.9480.94-0.01%
Dec 3, 202580.9580.9580.9580.9580.950.50%
Dec 2, 202580.5580.5580.5580.5580.55-0.07%
Dec 1, 202580.6180.6180.6180.6180.61-0.76%
Nov 28, 202581.2381.2381.2381.2381.230.43%
Nov 26, 202580.8880.8880.8880.8880.880.75%
Nov 25, 202580.2880.2880.2880.2880.281.06%
Nov 24, 202579.4479.4479.4479.4479.440.38%
Nov 21, 202579.1479.1479.1479.1479.140.74%
Nov 20, 202578.5678.5678.5678.5678.56-0.59%
Nov 19, 202579.0379.0379.0379.0379.03-0.23%
Nov 18, 202579.2179.2179.2179.2179.21-0.34%
Nov 17, 202579.4879.4879.4879.4879.48-0.63%
Nov 14, 202579.9879.9879.9879.9879.98-0.17%
Nov 13, 202580.1280.1280.1280.1280.12-0.79%
Nov 12, 202580.7680.7680.7680.7680.760.51%
Nov 11, 202580.3580.3580.3580.3580.350.56%
Nov 10, 202579.9079.9079.9079.9079.900.74%
Nov 7, 202579.3179.3179.3179.3179.310.35%
Nov 6, 202579.0379.0379.0379.0379.030.05%
Nov 5, 202578.9978.9978.9978.9978.990.37%
Nov 4, 202578.7078.7078.7078.7078.70-0.24%
Nov 3, 202578.8978.8978.8978.8978.89-0.27%
Oct 31, 202579.1079.1079.1079.1079.10-0.29%
Oct 30, 202579.3379.3379.3379.3379.33-0.53%
Oct 29, 202579.7579.7579.7579.7579.75-0.44%
Oct 28, 202580.1080.1080.1080.1080.10-0.21%
Oct 27, 202580.2780.2780.2780.2780.270.53%
Oct 24, 202579.8579.8579.8579.8579.850.33%
Oct 23, 202579.5979.5979.5979.5979.590.15%
Oct 22, 202579.4779.4779.4779.4779.47-0.10%
Oct 21, 202579.5579.5579.5579.5579.55-0.19%
Oct 20, 202579.7079.7079.7079.7079.700.53%
Oct 17, 202579.2879.2879.2879.2879.280.09%
Oct 16, 202579.2179.2179.2179.2179.21-0.23%
Oct 15, 202579.3979.3979.3979.3979.390.37%
Oct 14, 202579.1079.1079.1079.1079.100.16%
Oct 13, 202578.9778.9778.9778.9778.970.88%
Oct 10, 202578.2878.2878.2878.2878.28-1.25%
Oct 9, 202579.2779.2779.2779.2779.27-0.48%
Oct 8, 202579.6579.6579.6579.6579.650.15%
Oct 7, 202579.5379.5379.5379.5379.53-0.11%
Oct 6, 202579.6279.6279.6279.6279.62-0.15%
Oct 3, 202579.7479.7479.7479.7479.740.40%
Oct 2, 202579.4279.4279.4279.4279.42-0.06%
Oct 1, 202579.4779.4779.4779.4779.470.52%
Sep 30, 202579.0679.0679.0679.0679.060.32%
Sep 29, 202578.8178.8178.8178.8178.810.08%
Sep 26, 202578.7578.7578.7578.7578.750.56%
Sep 25, 202578.3178.3178.3178.3178.31-0.57%
Sep 24, 202578.7678.7678.7678.7678.76-0.33%
Sep 23, 202579.0279.0279.0279.0279.020.19%
Sep 22, 202578.8778.8778.8778.8778.870.04%
Sep 19, 202578.8478.8478.8478.8478.84-0.11%
Sep 18, 202578.9378.9378.9378.9378.93-0.13%
Sep 17, 202579.0379.0379.0379.0379.03-0.09%
Sep 16, 202579.1079.1079.1079.1079.10-0.08%
Sep 15, 202579.1679.1679.1679.1679.16-0.55%
Sep 12, 202579.0979.0979.0979.6079.09-0.23%
Sep 11, 202579.2779.2779.2779.7879.270.72%
Sep 10, 202578.7178.7178.7179.2178.700.69%
Sep 9, 202578.1778.1778.1778.6778.17-0.08%
Sep 8, 202578.2378.2378.2378.7378.230.18%
Sep 5, 202578.0978.0978.0978.5978.090.52%
Sep 4, 202577.6877.6877.6878.1877.680.36%
Sep 3, 202577.4077.4077.4077.9077.40-0.06%
Sep 2, 202577.4577.4577.4577.9577.45-0.52%
Aug 29, 202577.8677.8677.8678.3677.86-0.15%
Aug 28, 202577.9877.9877.9878.4877.980.13%
Aug 27, 202577.8877.8877.8878.3877.880.11%
Aug 26, 202577.7977.7977.7978.2977.79-0.04%
Aug 25, 202577.8277.8277.8278.3277.82-0.57%
Aug 22, 202578.2778.2778.2778.7778.270.90%
Aug 21, 202577.5777.5777.5778.0777.57-0.19%
Aug 20, 202577.7277.7277.7278.2277.720.29%
Aug 19, 202577.4977.4977.4977.9977.490.08%
Aug 18, 202577.4377.4377.4377.9377.43-0.14%
Aug 15, 202577.5477.5477.5478.0477.54-
Aug 14, 202577.5477.5477.5478.0477.54-0.17%
Aug 13, 202577.6777.6777.6778.1777.670.42%
Aug 12, 202577.3477.3477.3477.8477.340.66%
Aug 11, 202576.8476.8476.8477.3376.84-0.21%
Aug 8, 202577.0077.0077.0077.4977.000.19%
Aug 7, 202576.8576.8576.8577.3476.850.42%
Aug 6, 202576.5376.5376.5377.0276.530.22%
Aug 5, 202576.3676.3676.3676.8576.36-0.10%
Aug 4, 202576.4476.4476.4476.9376.441.01%
Aug 1, 202575.6775.6775.6776.1675.67-0.25%
Jul 31, 202575.8675.8675.8676.3575.86-0.77%
Jul 30, 202576.4576.4576.4576.9476.45-0.40%
Jul 29, 202576.7676.7676.7677.2576.760.19%
Jul 28, 202576.6176.6176.6177.1076.61-0.77%
Jul 25, 202577.2077.2077.2077.7077.20-0.05%
Jul 24, 202577.2477.2477.2477.7477.24-0.13%
Jul 23, 202577.3477.3477.3477.8477.340.84%
Jul 22, 202576.7076.7076.7077.1976.700.21%
Jul 21, 202576.5476.5476.5477.0376.540.29%
Jul 18, 202576.3276.3276.3276.8176.320.01%
Jul 17, 202576.3176.3176.3176.8076.310.20%