American Funds Invmt Co of Amer F3 (FFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.49
+0.14 (0.20%)
At close: Dec 5, 2025
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 0.20% |
| Dec 4, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.03% |
| Dec 3, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 0.31% |
| Dec 2, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.13% |
| Dec 1, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -1.02% |
| Nov 28, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.57% |
| Nov 26, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.83% |
| Nov 25, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 1.24% |
| Nov 24, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1.56% |
| Nov 21, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 0.75% |
| Nov 20, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -1.56% |
| Nov 19, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.50% |
| Nov 18, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.78% |
| Nov 17, 2025 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | -0.71% |
| Nov 14, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| Nov 13, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -1.73% |
| Nov 12, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.10% |
| Nov 11, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.16% |
| Nov 10, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 1.64% |
| Nov 7, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.15% |
| Nov 6, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.89% |
| Nov 5, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.34% |
| Nov 4, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -1.23% |
| Nov 3, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.21% |
| Oct 31, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.06% |
| Oct 30, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -1.22% |
| Oct 29, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.07% |
| Oct 28, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.12% |
| Oct 27, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 1.12% |
| Oct 24, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.73% |
| Oct 23, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.58% |
| Oct 22, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.46% |
| Oct 21, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.06% |
| Oct 20, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 0.96% |
| Oct 17, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 0.14% |
| Oct 16, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.51% |
| Oct 15, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.36% |
| Oct 14, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.25% |
| Oct 13, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 1.60% |
| Oct 10, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.55% |
| Oct 9, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -0.32% |
| Oct 8, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.53% |
| Oct 7, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.24% |
| Oct 6, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.36% |
| Oct 3, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.13% |
| Oct 2, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.16% |
| Oct 1, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.46% |
| Sep 30, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.35% |
| Sep 29, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.21% |
| Sep 26, 2025 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.45% |
| Sep 25, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -0.74% |
| Sep 24, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -0.45% |
| Sep 23, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.43% |
| Sep 22, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.04% |
| Sep 19, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.30% |
| Sep 18, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.37% |
| Sep 17, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -0.74% |
| Sep 16, 2025 | 67.02 | 67.02 | 67.02 | 67.22 | 67.02 | -0.12% |
| Sep 15, 2025 | 67.10 | 67.10 | 67.10 | 67.30 | 67.10 | 0.46% |
| Sep 12, 2025 | 66.79 | 66.79 | 66.79 | 66.99 | 66.79 | -0.30% |
| Sep 11, 2025 | 66.99 | 66.99 | 66.99 | 67.19 | 66.99 | 0.61% |
| Sep 10, 2025 | 66.58 | 66.58 | 66.58 | 66.78 | 66.58 | 0.85% |
| Sep 9, 2025 | 66.02 | 66.02 | 66.02 | 66.22 | 66.02 | 0.18% |
| Sep 8, 2025 | 65.90 | 65.90 | 65.90 | 66.10 | 65.90 | 0.43% |
| Sep 5, 2025 | 65.62 | 65.62 | 65.62 | 65.82 | 65.62 | 0.11% |
| Sep 4, 2025 | 65.55 | 65.55 | 65.55 | 65.75 | 65.55 | 0.80% |
| Sep 3, 2025 | 65.03 | 65.03 | 65.03 | 65.23 | 65.03 | 0.25% |
| Sep 2, 2025 | 64.87 | 64.87 | 64.87 | 65.07 | 64.87 | -0.60% |
| Aug 29, 2025 | 65.26 | 65.26 | 65.26 | 65.46 | 65.26 | -0.65% |
| Aug 28, 2025 | 65.69 | 65.69 | 65.69 | 65.89 | 65.69 | 0.44% |
| Aug 27, 2025 | 65.40 | 65.40 | 65.40 | 65.60 | 65.40 | 0.23% |
| Aug 26, 2025 | 65.25 | 65.25 | 65.25 | 65.45 | 65.25 | 0.52% |
| Aug 25, 2025 | 64.91 | 64.91 | 64.91 | 65.11 | 64.91 | -0.50% |
| Aug 22, 2025 | 65.24 | 65.24 | 65.24 | 65.44 | 65.24 | 1.47% |
| Aug 21, 2025 | 64.30 | 64.30 | 64.30 | 64.49 | 64.30 | -0.28% |
| Aug 20, 2025 | 64.48 | 64.48 | 64.48 | 64.67 | 64.48 | -0.25% |
| Aug 19, 2025 | 64.64 | 64.64 | 64.64 | 64.83 | 64.64 | -0.69% |
| Aug 18, 2025 | 65.08 | 65.08 | 65.08 | 65.28 | 65.08 | 0.12% |
| Aug 15, 2025 | 65.00 | 65.00 | 65.00 | 65.20 | 65.00 | -0.05% |
| Aug 14, 2025 | 65.03 | 65.03 | 65.03 | 65.23 | 65.03 | 0.20% |
| Aug 13, 2025 | 64.90 | 64.90 | 64.90 | 65.10 | 64.90 | 0.03% |
| Aug 12, 2025 | 64.88 | 64.88 | 64.88 | 65.08 | 64.88 | 1.31% |
| Aug 11, 2025 | 64.05 | 64.05 | 64.05 | 64.24 | 64.05 | -0.09% |
| Aug 8, 2025 | 64.11 | 64.11 | 64.11 | 64.30 | 64.11 | 0.44% |
| Aug 7, 2025 | 63.83 | 63.83 | 63.83 | 64.02 | 63.83 | -0.26% |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.19 | 64.00 | 0.56% |
| Aug 5, 2025 | 63.64 | 63.64 | 63.64 | 63.83 | 63.64 | -0.75% |
| Aug 4, 2025 | 64.12 | 64.12 | 64.12 | 64.31 | 64.12 | 1.60% |
| Aug 1, 2025 | 63.11 | 63.11 | 63.11 | 63.30 | 63.11 | -1.42% |
| Jul 31, 2025 | 64.02 | 64.02 | 64.02 | 64.21 | 64.02 | -0.20% |
| Jul 30, 2025 | 64.15 | 64.15 | 64.15 | 64.34 | 64.15 | -0.09% |
| Jul 29, 2025 | 64.21 | 64.21 | 64.21 | 64.40 | 64.21 | -0.79% |
| Jul 28, 2025 | 64.72 | 64.72 | 64.72 | 64.91 | 64.71 | -0.17% |
| Jul 25, 2025 | 64.83 | 64.83 | 64.83 | 65.02 | 64.82 | 0.35% |
| Jul 24, 2025 | 64.60 | 64.60 | 64.60 | 64.79 | 64.60 | 0.28% |
| Jul 23, 2025 | 64.42 | 64.42 | 64.42 | 64.61 | 64.42 | 1.00% |
| Jul 22, 2025 | 63.78 | 63.78 | 63.78 | 63.97 | 63.78 | -0.14% |
| Jul 21, 2025 | 63.87 | 63.87 | 63.87 | 64.06 | 63.87 | 0.11% |
| Jul 18, 2025 | 63.80 | 63.80 | 63.80 | 63.99 | 63.80 | -0.08% |
| Jul 17, 2025 | 63.85 | 63.85 | 63.85 | 64.04 | 63.85 | 0.36% |