American Funds Invmt Co of Amer 529-F-2 (FCIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.63
+0.05 (0.08%)
At close: Apr 27, 2026
FCIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.08% |
| Apr 24, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.71% |
| Apr 23, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -0.28% |
| Apr 22, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.11% |
| Apr 21, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -0.72% |
| Apr 20, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -0.37% |
| Apr 17, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 1.01% |
| Apr 16, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.02% |
| Apr 15, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.62% |
| Apr 14, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 1.10% |
| Apr 13, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 1.26% |
| Apr 10, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.22% |
| Apr 9, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.72% |
| Apr 8, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 2.98% |
| Apr 7, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.48% |
| Apr 6, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.43% |
| Apr 2, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -0.08% |
| Apr 1, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.72% |
| Mar 31, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 3.05% |
| Mar 30, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.31% |
| Mar 27, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -1.78% |
| Mar 26, 2026 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -2.00% |
| Mar 25, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.80% |
| Mar 24, 2026 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -0.58% |
| Mar 23, 2026 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 1.21% |
| Mar 20, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -1.64% |
| Mar 19, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.15% |
| Mar 18, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -1.84% |
| Mar 17, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.28 | -0.08% |
| Mar 16, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.33 | 1.02% |
| Mar 13, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.71 | -0.73% |
| Mar 12, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.16 | -1.67% |
| Mar 11, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.20 | -0.06% |
| Mar 10, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.24 | -0.08% |
| Mar 9, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.29 | 0.90% |
| Mar 6, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.73 | -1.26% |
| Mar 5, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.52 | -0.56% |
| Mar 4, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.86 | 0.73% |
| Mar 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.41 | -1.18% |
| Mar 2, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.15 | -0.13% |
| Feb 27, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.23 | -0.14% |
| Feb 26, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.32 | -0.58% |
| Feb 25, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.69 | 0.82% |
| Feb 24, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.17 | 0.64% |
| Feb 23, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.78 | -0.94% |
| Feb 20, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.37 | 0.79% |
| Feb 19, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 62.87 | -0.08% |
| Feb 18, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 62.92 | 0.48% |
| Feb 17, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.63 | 0.21% |
| Feb 13, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.50 | -0.08% |
| Feb 12, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.55 | -1.18% |
| Feb 11, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.29 | -0.17% |
| Feb 10, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.40 | -0.34% |
| Feb 9, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.62 | 0.52% |
| Feb 6, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.29 | 2.09% |
| Feb 5, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.00 | -1.30% |
| Feb 4, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.81 | -0.32% |
| Feb 3, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.01 | -1.13% |
| Feb 2, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.73 | 0.33% |
| Jan 30, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.52 | -0.59% |
| Jan 29, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.90 | 0.16% |
| Jan 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.80 | -0.25% |
| Jan 27, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 63.96 | 0.55% |
| Jan 26, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.61 | 0.46% |
| Jan 23, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.32 | 0.19% |
| Jan 22, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.20 | 0.30% |
| Jan 21, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.01 | 1.10% |
| Jan 20, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.33 | -2.24% |
| Jan 16, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.75 | 0.25% |
| Jan 15, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.59 | 0.20% |
| Jan 14, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.46 | -0.76% |
| Jan 13, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 63.95 | -0.26% |
| Jan 12, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.12 | 0.27% |
| Jan 9, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 63.95 | 0.90% |
| Jan 8, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.38 | -0.19% |
| Jan 7, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.50 | -0.13% |
| Jan 6, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.58 | 0.87% |
| Jan 5, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.03 | 0.38% |
| Jan 2, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.80 | 0.54% |
| Dec 31, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.46 | -0.65% |
| Dec 30, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.86 | - |
| Dec 29, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.86 | -0.24% |
| Dec 26, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.01 | 0.05% |
| Dec 24, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 62.98 | 0.29% |
| Dec 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.81 | 0.53% |
| Dec 22, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.48 | 0.76% |
| Dec 19, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.01 | 0.99% |
| Dec 18, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.40 | 0.88% |
| Dec 17, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 60.86 | -1.21% |
| Dec 16, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.61 | -8.63% |
| Dec 15, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 61.80 | -0.29% |
| Dec 12, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 61.98 | -1.51% |
| Dec 11, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 62.93 | 0.17% |
| Dec 10, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 62.82 | 0.69% |
| Dec 9, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 62.39 | -0.12% |
| Dec 8, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 62.46 | -0.19% |
| Dec 5, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 62.58 | 0.19% |
| Dec 4, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 62.46 | 0.03% |
| Dec 3, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 62.44 | 0.31% |
| Dec 2, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 62.25 | 0.15% |