American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.71
-0.35 (-0.56%)
At close: Mar 5, 2026
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | -0.56% |
| Mar 4, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.73% |
| Mar 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.18% |
| Mar 2, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -0.13% |
| Feb 27, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.14% |
| Feb 26, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.58% |
| Feb 25, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.82% |
| Feb 24, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.64% |
| Feb 23, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.94% |
| Feb 20, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.79% |
| Feb 19, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.08% |
| Feb 18, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.48% |
| Feb 17, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 0.21% |
| Feb 13, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.08% |
| Feb 12, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -1.18% |
| Feb 11, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.17% |
| Feb 10, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.34% |
| Feb 9, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.52% |
| Feb 6, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 2.09% |
| Feb 5, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -1.30% |
| Feb 4, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.32% |
| Feb 3, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -1.13% |
| Feb 2, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.33% |
| Jan 30, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | -0.59% |
| Jan 29, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.16% |
| Jan 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.25% |
| Jan 27, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 0.55% |
| Jan 26, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.46% |
| Jan 23, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.19% |
| Jan 22, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.30% |
| Jan 21, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 1.10% |
| Jan 20, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -2.24% |
| Jan 16, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.25% |
| Jan 15, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.20% |
| Jan 14, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.76% |
| Jan 13, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.26% |
| Jan 12, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.27% |
| Jan 9, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.90% |
| Jan 8, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.19% |
| Jan 7, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.13% |
| Jan 6, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.87% |
| Jan 5, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.38% |
| Jan 2, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.54% |
| Dec 31, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.65% |
| Dec 30, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Dec 29, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.24% |
| Dec 26, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.05% |
| Dec 24, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.29% |
| Dec 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.53% |
| Dec 22, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 0.76% |
| Dec 19, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.99% |
| Dec 18, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.88% |
| Dec 17, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.21% |
| Dec 16, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -8.63% |
| Dec 15, 2025 | 62.01 | 62.01 | 62.01 | 67.64 | 62.01 | -0.29% |
| Dec 12, 2025 | 62.19 | 62.19 | 62.19 | 67.84 | 62.19 | -1.51% |
| Dec 11, 2025 | 63.14 | 63.14 | 63.14 | 68.88 | 63.14 | 0.17% |
| Dec 10, 2025 | 63.03 | 63.03 | 63.03 | 68.76 | 63.03 | 0.69% |
| Dec 9, 2025 | 62.60 | 62.60 | 62.60 | 68.29 | 62.60 | -0.12% |
| Dec 8, 2025 | 62.67 | 62.67 | 62.67 | 68.37 | 62.67 | -0.19% |
| Dec 5, 2025 | 62.79 | 62.79 | 62.79 | 68.50 | 62.79 | 0.19% |
| Dec 4, 2025 | 62.67 | 62.67 | 62.67 | 68.37 | 62.67 | 0.03% |
| Dec 3, 2025 | 62.66 | 62.66 | 62.66 | 68.35 | 62.66 | 0.31% |
| Dec 2, 2025 | 62.46 | 62.46 | 62.46 | 68.14 | 62.46 | 0.15% |
| Dec 1, 2025 | 62.37 | 62.37 | 62.37 | 68.04 | 62.37 | -1.02% |
| Nov 28, 2025 | 63.01 | 63.01 | 63.01 | 68.74 | 63.01 | 0.56% |
| Nov 26, 2025 | 62.67 | 62.67 | 62.67 | 68.36 | 62.67 | 0.83% |
| Nov 25, 2025 | 62.15 | 62.15 | 62.15 | 67.80 | 62.15 | 1.24% |
| Nov 24, 2025 | 61.39 | 61.39 | 61.39 | 66.97 | 61.39 | 1.56% |
| Nov 21, 2025 | 60.45 | 60.45 | 60.45 | 65.94 | 60.45 | 0.75% |
| Nov 20, 2025 | 60.00 | 60.00 | 60.00 | 65.45 | 60.00 | -1.56% |
| Nov 19, 2025 | 60.95 | 60.95 | 60.95 | 66.49 | 60.95 | 0.50% |
| Nov 18, 2025 | 60.65 | 60.65 | 60.65 | 66.16 | 60.65 | -0.78% |
| Nov 17, 2025 | 61.13 | 61.13 | 61.13 | 66.68 | 61.13 | -0.71% |
| Nov 14, 2025 | 61.57 | 61.57 | 61.57 | 67.16 | 61.57 | - |
| Nov 13, 2025 | 61.57 | 61.57 | 61.57 | 67.16 | 61.57 | -1.73% |
| Nov 12, 2025 | 62.65 | 62.65 | 62.65 | 68.34 | 62.65 | 0.10% |
| Nov 11, 2025 | 62.58 | 62.58 | 62.58 | 68.27 | 62.58 | 0.16% |
| Nov 10, 2025 | 62.48 | 62.48 | 62.48 | 68.16 | 62.48 | 1.64% |
| Nov 7, 2025 | 61.47 | 61.47 | 61.47 | 67.06 | 61.47 | 0.15% |
| Nov 6, 2025 | 61.38 | 61.38 | 61.38 | 66.96 | 61.38 | -0.90% |
| Nov 5, 2025 | 61.94 | 61.94 | 61.94 | 67.57 | 61.94 | 0.36% |
| Nov 4, 2025 | 61.72 | 61.72 | 61.72 | 67.33 | 61.72 | -1.23% |
| Nov 3, 2025 | 62.49 | 62.49 | 62.49 | 68.17 | 62.49 | 0.19% |
| Oct 31, 2025 | 62.37 | 62.37 | 62.37 | 68.04 | 62.37 | 0.06% |
| Oct 30, 2025 | 62.34 | 62.34 | 62.34 | 68.00 | 62.34 | -1.21% |
| Oct 29, 2025 | 63.10 | 63.10 | 63.10 | 68.83 | 63.10 | 0.07% |
| Oct 28, 2025 | 63.05 | 63.05 | 63.05 | 68.78 | 63.05 | 0.10% |
| Oct 27, 2025 | 62.99 | 62.99 | 62.99 | 68.71 | 62.99 | 1.12% |
| Oct 24, 2025 | 62.29 | 62.29 | 62.29 | 67.95 | 62.29 | 0.74% |
| Oct 23, 2025 | 61.83 | 61.83 | 61.83 | 67.45 | 61.83 | 0.58% |
| Oct 22, 2025 | 61.47 | 61.47 | 61.47 | 67.06 | 61.47 | -0.46% |
| Oct 21, 2025 | 61.76 | 61.76 | 61.76 | 67.37 | 61.76 | 0.06% |
| Oct 20, 2025 | 61.72 | 61.72 | 61.72 | 67.33 | 61.72 | 0.94% |
| Oct 17, 2025 | 61.14 | 61.14 | 61.14 | 66.70 | 61.14 | 0.15% |
| Oct 16, 2025 | 61.05 | 61.05 | 61.05 | 66.60 | 61.05 | -0.52% |
| Oct 15, 2025 | 61.37 | 61.37 | 61.37 | 66.95 | 61.37 | 0.36% |
| Oct 14, 2025 | 61.15 | 61.15 | 61.15 | 66.71 | 61.15 | -0.25% |
| Oct 13, 2025 | 61.31 | 61.31 | 61.31 | 66.88 | 61.31 | 1.60% |
| Oct 10, 2025 | 60.35 | 60.35 | 60.35 | 65.83 | 60.35 | -2.55% |