American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.37
+0.02 (0.03%)
At close: Dec 4, 2025
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.03% |
| Dec 3, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.31% |
| Dec 2, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.15% |
| Dec 1, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -1.02% |
| Nov 28, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.56% |
| Nov 26, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.83% |
| Nov 25, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.24% |
| Nov 24, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 1.56% |
| Nov 21, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 0.75% |
| Nov 20, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -1.56% |
| Nov 19, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 0.50% |
| Nov 18, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.78% |
| Nov 17, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.71% |
| Nov 14, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| Nov 13, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -1.73% |
| Nov 12, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.10% |
| Nov 11, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0.16% |
| Nov 10, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.64% |
| Nov 7, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.15% |
| Nov 6, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.90% |
| Nov 5, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.36% |
| Nov 4, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -1.23% |
| Nov 3, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.19% |
| Oct 31, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.06% |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.21% |
| Oct 29, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.07% |
| Oct 28, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.10% |
| Oct 27, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 1.12% |
| Oct 24, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.74% |
| Oct 23, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.58% |
| Oct 22, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.46% |
| Oct 21, 2025 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.06% |
| Oct 20, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 0.94% |
| Oct 17, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.15% |
| Oct 16, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.52% |
| Oct 15, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.36% |
| Oct 14, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.25% |
| Oct 13, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1.60% |
| Oct 10, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -2.55% |
| Oct 9, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.32% |
| Oct 8, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.53% |
| Oct 7, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.24% |
| Oct 6, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.37% |
| Oct 3, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0.12% |
| Oct 2, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.16% |
| Oct 1, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 0.48% |
| Sep 30, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | 0.35% |
| Sep 29, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.20% |
| Sep 26, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.45% |
| Sep 25, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.74% |
| Sep 24, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.43% |
| Sep 23, 2025 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -0.45% |
| Sep 22, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.04% |
| Sep 19, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.30% |
| Sep 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.37% |
| Sep 17, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.71% |
| Sep 16, 2025 | 67.04 | 67.04 | 67.04 | 67.23 | 67.04 | -0.12% |
| Sep 15, 2025 | 67.12 | 67.12 | 67.12 | 67.31 | 67.12 | 0.45% |
| Sep 12, 2025 | 66.82 | 66.82 | 66.82 | 67.01 | 66.82 | -0.28% |
| Sep 11, 2025 | 67.01 | 67.01 | 67.01 | 67.20 | 67.01 | 0.60% |
| Sep 10, 2025 | 66.61 | 66.61 | 66.61 | 66.80 | 66.61 | 0.86% |
| Sep 9, 2025 | 66.05 | 66.05 | 66.05 | 66.23 | 66.05 | 0.17% |
| Sep 8, 2025 | 65.94 | 65.94 | 65.94 | 66.12 | 65.94 | 0.43% |
| Sep 5, 2025 | 65.66 | 65.66 | 65.66 | 65.84 | 65.66 | 0.11% |
| Sep 4, 2025 | 65.59 | 65.59 | 65.59 | 65.77 | 65.59 | 0.81% |
| Sep 3, 2025 | 65.06 | 65.06 | 65.06 | 65.24 | 65.06 | 0.25% |
| Sep 2, 2025 | 64.90 | 64.90 | 64.90 | 65.08 | 64.90 | -0.61% |
| Aug 29, 2025 | 65.30 | 65.30 | 65.30 | 65.48 | 65.30 | -0.64% |
| Aug 28, 2025 | 65.72 | 65.72 | 65.72 | 65.90 | 65.72 | 0.43% |
| Aug 27, 2025 | 65.44 | 65.44 | 65.44 | 65.62 | 65.44 | 0.23% |
| Aug 26, 2025 | 65.29 | 65.29 | 65.29 | 65.47 | 65.29 | 0.52% |
| Aug 25, 2025 | 64.95 | 64.95 | 64.95 | 65.13 | 64.95 | -0.49% |
| Aug 22, 2025 | 65.27 | 65.27 | 65.27 | 65.45 | 65.27 | 1.47% |
| Aug 21, 2025 | 64.32 | 64.32 | 64.32 | 64.50 | 64.32 | -0.29% |
| Aug 20, 2025 | 64.51 | 64.51 | 64.51 | 64.69 | 64.51 | -0.25% |
| Aug 19, 2025 | 64.67 | 64.67 | 64.67 | 64.85 | 64.67 | -0.69% |
| Aug 18, 2025 | 65.12 | 65.12 | 65.12 | 65.30 | 65.12 | 0.12% |
| Aug 15, 2025 | 65.04 | 65.04 | 65.04 | 65.22 | 65.04 | -0.05% |
| Aug 14, 2025 | 65.07 | 65.07 | 65.07 | 65.25 | 65.07 | 0.20% |
| Aug 13, 2025 | 64.94 | 64.94 | 64.94 | 65.12 | 64.94 | 0.03% |
| Aug 12, 2025 | 64.92 | 64.92 | 64.92 | 65.10 | 64.92 | 1.31% |
| Aug 11, 2025 | 64.08 | 64.08 | 64.08 | 64.26 | 64.08 | -0.09% |
| Aug 8, 2025 | 64.14 | 64.14 | 64.14 | 64.32 | 64.14 | 0.44% |
| Aug 7, 2025 | 63.86 | 63.86 | 63.86 | 64.04 | 63.86 | -0.28% |
| Aug 6, 2025 | 64.04 | 64.04 | 64.04 | 64.22 | 64.04 | 0.58% |
| Aug 5, 2025 | 63.67 | 63.67 | 63.67 | 63.85 | 63.67 | -0.76% |
| Aug 4, 2025 | 64.16 | 64.16 | 64.16 | 64.34 | 64.16 | 1.61% |
| Aug 1, 2025 | 63.14 | 63.14 | 63.14 | 63.32 | 63.14 | -1.42% |
| Jul 31, 2025 | 64.05 | 64.05 | 64.05 | 64.23 | 64.05 | -0.20% |
| Jul 30, 2025 | 64.18 | 64.18 | 64.18 | 64.36 | 64.18 | -0.09% |
| Jul 29, 2025 | 64.24 | 64.24 | 64.24 | 64.42 | 64.24 | -0.80% |
| Jul 28, 2025 | 64.76 | 64.76 | 64.76 | 64.94 | 64.76 | -0.15% |
| Jul 25, 2025 | 64.86 | 64.86 | 64.86 | 65.04 | 64.86 | 0.35% |
| Jul 24, 2025 | 64.63 | 64.63 | 64.63 | 64.81 | 64.63 | 0.28% |
| Jul 23, 2025 | 64.45 | 64.45 | 64.45 | 64.63 | 64.45 | 1.00% |
| Jul 22, 2025 | 63.81 | 63.81 | 63.81 | 63.99 | 63.81 | -0.14% |
| Jul 21, 2025 | 63.90 | 63.90 | 63.90 | 64.08 | 63.90 | 0.11% |
| Jul 18, 2025 | 63.83 | 63.83 | 63.83 | 64.01 | 63.83 | -0.08% |
| Jul 17, 2025 | 63.88 | 63.88 | 63.88 | 64.06 | 63.88 | 0.34% |
| Jul 16, 2025 | 63.66 | 63.66 | 63.66 | 63.84 | 63.66 | 0.24% |