American Funds Capital Income Builder (FBCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.39
-0.16 (-0.20%)
At close: Apr 27, 2026
FBCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.20% |
| Apr 24, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.05% |
| Apr 23, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.22% |
| Apr 22, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.42% |
| Apr 21, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.89% |
| Apr 20, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.35% |
| Apr 17, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.51% |
| Apr 16, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
| Apr 15, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.04% |
| Apr 14, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 0.22% |
| Apr 13, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.54% |
| Apr 10, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.04% |
| Apr 9, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.06% |
| Apr 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.12% |
| Apr 7, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 0.22% |
| Apr 6, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 0.17% |
| Apr 2, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.08% |
| Apr 1, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.37% |
| Mar 31, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 1.49% |
| Mar 30, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.25% |
| Mar 27, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.64% |
| Mar 26, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.97% |
| Mar 25, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.79% |
| Mar 24, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | -0.01% |
| Mar 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.81% |
| Mar 20, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | -1.50% |
| Mar 19, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.14% |
| Mar 18, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -1.35% |
| Mar 17, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.32% |
| Mar 16, 2026 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.01% |
| Mar 13, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 77.93 | -0.36% |
| Mar 12, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.21 | -0.87% |
| Mar 11, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 78.89 | -0.21% |
| Mar 10, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | 79.06 | 0.04% |
| Mar 9, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.03 | 0.15% |
| Mar 6, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 78.91 | -0.45% |
| Mar 5, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.27 | -0.76% |
| Mar 4, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 79.87 | 0.19% |
| Mar 3, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 79.73 | -1.62% |
| Mar 2, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.04 | -0.74% |
| Feb 27, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 81.64 | 0.18% |
| Feb 26, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 81.49 | -0.11% |
| Feb 25, 2026 | 82.13 | 82.13 | 82.13 | 82.13 | 81.58 | 0.55% |
| Feb 24, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.14 | 0.18% |
| Feb 23, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 80.99 | -0.33% |
| Feb 20, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.26 | 0.42% |
| Feb 19, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 80.92 | -0.13% |
| Feb 18, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.03 | 0.22% |
| Feb 17, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 80.85 | -0.10% |
| Feb 13, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 80.93 | 0.07% |
| Feb 12, 2026 | 81.41 | 81.41 | 81.41 | 81.41 | 80.87 | -0.38% |
| Feb 11, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.18 | 0.58% |
| Feb 10, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 80.71 | 0.15% |
| Feb 9, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 80.59 | 0.42% |
| Feb 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.25 | 1.58% |
| Feb 5, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.00 | -0.55% |
| Feb 4, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.44 | 0.38% |
| Feb 3, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.14 | 0.08% |
| Feb 2, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.08 | 0.28% |
| Jan 30, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 78.86 | -0.26% |
| Jan 29, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.07 | 0.23% |
| Jan 28, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 78.89 | -0.28% |
| Jan 27, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.11 | 0.90% |
| Jan 26, 2026 | 78.93 | 78.93 | 78.93 | 78.93 | 78.40 | 0.33% |
| Jan 23, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.15 | 0.34% |
| Jan 22, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 77.88 | 0.22% |
| Jan 21, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 77.71 | 0.57% |
| Jan 20, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.27 | -1.23% |
| Jan 16, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.24 | 0.23% |
| Jan 15, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.06 | 0.19% |
| Jan 14, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 77.91 | 0.40% |
| Jan 13, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 77.60 | -0.14% |
| Jan 12, 2026 | 78.23 | 78.23 | 78.23 | 78.23 | 77.71 | 0.31% |
| Jan 9, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.47 | 0.58% |
| Jan 8, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.02 | 0.13% |
| Jan 7, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 76.92 | -0.59% |
| Jan 6, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.38 | 0.45% |
| Jan 5, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.03 | 0.34% |
| Jan 2, 2026 | 77.29 | 77.29 | 77.29 | 77.29 | 76.78 | 0.51% |
| Dec 31, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.39 | -0.47% |
| Dec 30, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 76.75 | 0.06% |
| Dec 29, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 76.70 | 0.01% |
| Dec 26, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.69 | 0.06% |
| Dec 24, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 76.64 | 0.18% |
| Dec 23, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 76.50 | 0.43% |
| Dec 22, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.17 | 0.42% |
| Dec 19, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 75.85 | 0.22% |
| Dec 18, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 75.68 | -5.42% |
| Dec 17, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 75.48 | -0.25% |
| Dec 16, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 75.67 | -0.48% |
| Dec 15, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 76.04 | 0.22% |
| Dec 12, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 75.87 | -0.75% |
| Dec 11, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 76.44 | 0.36% |
| Dec 10, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 76.17 | 0.81% |
| Dec 9, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 75.56 | -0.17% |
| Dec 8, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 75.69 | -0.14% |
| Dec 5, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 75.79 | -0.06% |
| Dec 4, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 75.84 | -0.01% |
| Dec 3, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 75.85 | 0.50% |
| Dec 2, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 75.47 | -0.07% |