American Funds Investment Company of America® Class F-3 (FFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.69
-0.36 (-0.57%)
At close: Mar 5, 2026
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.57% |
| Mar 4, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.75% |
| Mar 3, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -1.18% |
| Mar 2, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.13% |
| Feb 27, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -0.14% |
| Feb 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.58% |
| Feb 25, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.82% |
| Feb 24, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.64% |
| Feb 23, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.94% |
| Feb 20, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.78% |
| Feb 19, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.06% |
| Feb 18, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.48% |
| Feb 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.21% |
| Feb 13, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.08% |
| Feb 12, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -1.18% |
| Feb 11, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.17% |
| Feb 10, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.34% |
| Feb 9, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.54% |
| Feb 6, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 2.07% |
| Feb 5, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -1.30% |
| Feb 4, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.30% |
| Feb 3, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -1.13% |
| Feb 2, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.33% |
| Jan 30, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.61% |
| Jan 29, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.16% |
| Jan 28, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.25% |
| Jan 27, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.55% |
| Jan 26, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.47% |
| Jan 23, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.17% |
| Jan 22, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.32% |
| Jan 21, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.10% |
| Jan 20, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -2.24% |
| Jan 16, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.25% |
| Jan 15, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.20% |
| Jan 14, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -0.76% |
| Jan 13, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.26% |
| Jan 12, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.25% |
| Jan 9, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 0.91% |
| Jan 8, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.19% |
| Jan 7, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.13% |
| Jan 6, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.87% |
| Jan 5, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.38% |
| Jan 2, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.54% |
| Dec 31, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.65% |
| Dec 30, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Dec 29, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.24% |
| Dec 26, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.05% |
| Dec 24, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.29% |
| Dec 23, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.53% |
| Dec 22, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 0.76% |
| Dec 19, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.99% |
| Dec 18, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.88% |
| Dec 17, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -1.21% |
| Dec 16, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -8.66% |
| Dec 15, 2025 | 61.98 | 61.98 | 61.98 | 67.63 | 61.98 | -0.28% |
| Dec 12, 2025 | 62.15 | 62.15 | 62.15 | 67.82 | 62.15 | -1.52% |
| Dec 11, 2025 | 63.12 | 63.12 | 63.12 | 68.87 | 63.12 | 0.19% |
| Dec 10, 2025 | 63.00 | 63.00 | 63.00 | 68.74 | 63.00 | 0.69% |
| Dec 9, 2025 | 62.57 | 62.57 | 62.57 | 68.27 | 62.57 | -0.13% |
| Dec 8, 2025 | 62.65 | 62.65 | 62.65 | 68.36 | 62.65 | -0.19% |
| Dec 5, 2025 | 62.77 | 62.77 | 62.77 | 68.49 | 62.77 | 0.20% |
| Dec 4, 2025 | 62.64 | 62.64 | 62.64 | 68.35 | 62.64 | 0.03% |
| Dec 3, 2025 | 62.62 | 62.62 | 62.62 | 68.33 | 62.62 | 0.31% |
| Dec 2, 2025 | 62.43 | 62.43 | 62.43 | 68.12 | 62.43 | 0.13% |
| Dec 1, 2025 | 62.35 | 62.35 | 62.35 | 68.03 | 62.35 | -1.02% |
| Nov 28, 2025 | 62.99 | 62.99 | 62.99 | 68.73 | 62.99 | 0.57% |
| Nov 26, 2025 | 62.63 | 62.63 | 62.63 | 68.34 | 62.63 | 0.83% |
| Nov 25, 2025 | 62.12 | 62.12 | 62.12 | 67.78 | 62.12 | 1.24% |
| Nov 24, 2025 | 61.36 | 61.36 | 61.36 | 66.95 | 61.36 | 1.56% |
| Nov 21, 2025 | 60.41 | 60.41 | 60.41 | 65.92 | 60.41 | 0.75% |
| Nov 20, 2025 | 59.96 | 59.96 | 59.96 | 65.43 | 59.96 | -1.56% |
| Nov 19, 2025 | 60.92 | 60.92 | 60.92 | 66.47 | 60.92 | 0.50% |
| Nov 18, 2025 | 60.61 | 60.61 | 60.61 | 66.14 | 60.61 | -0.78% |
| Nov 17, 2025 | 61.09 | 61.09 | 61.09 | 66.66 | 61.09 | -0.71% |
| Nov 14, 2025 | 61.53 | 61.53 | 61.53 | 67.14 | 61.53 | - |
| Nov 13, 2025 | 61.53 | 61.53 | 61.53 | 67.14 | 61.53 | -1.73% |
| Nov 12, 2025 | 62.61 | 62.61 | 62.61 | 68.32 | 62.61 | 0.10% |
| Nov 11, 2025 | 62.55 | 62.55 | 62.55 | 68.25 | 62.55 | 0.16% |
| Nov 10, 2025 | 62.45 | 62.45 | 62.45 | 68.14 | 62.45 | 1.64% |
| Nov 7, 2025 | 61.44 | 61.44 | 61.44 | 67.04 | 61.44 | 0.15% |
| Nov 6, 2025 | 61.35 | 61.35 | 61.35 | 66.94 | 61.35 | -0.89% |
| Nov 5, 2025 | 61.90 | 61.90 | 61.90 | 67.54 | 61.90 | 0.34% |
| Nov 4, 2025 | 61.69 | 61.69 | 61.69 | 67.31 | 61.69 | -1.23% |
| Nov 3, 2025 | 62.46 | 62.46 | 62.46 | 68.15 | 62.46 | 0.21% |
| Oct 31, 2025 | 62.33 | 62.33 | 62.33 | 68.01 | 62.33 | 0.06% |
| Oct 30, 2025 | 62.29 | 62.29 | 62.29 | 67.97 | 62.29 | -1.22% |
| Oct 29, 2025 | 63.06 | 63.06 | 63.06 | 68.81 | 63.06 | 0.07% |
| Oct 28, 2025 | 63.02 | 63.02 | 63.02 | 68.76 | 63.02 | 0.12% |
| Oct 27, 2025 | 62.94 | 62.94 | 62.94 | 68.68 | 62.94 | 1.12% |
| Oct 24, 2025 | 62.25 | 62.25 | 62.25 | 67.92 | 62.25 | 0.73% |
| Oct 23, 2025 | 61.80 | 61.80 | 61.80 | 67.43 | 61.80 | 0.58% |
| Oct 22, 2025 | 61.44 | 61.44 | 61.44 | 67.04 | 61.44 | -0.46% |
| Oct 21, 2025 | 61.72 | 61.72 | 61.72 | 67.35 | 61.72 | 0.06% |
| Oct 20, 2025 | 61.69 | 61.69 | 61.69 | 67.31 | 61.69 | 0.96% |
| Oct 17, 2025 | 61.10 | 61.10 | 61.10 | 66.67 | 61.10 | 0.14% |
| Oct 16, 2025 | 61.02 | 61.02 | 61.02 | 66.58 | 61.02 | -0.51% |
| Oct 15, 2025 | 61.33 | 61.33 | 61.33 | 66.92 | 61.33 | 0.36% |
| Oct 14, 2025 | 61.11 | 61.11 | 61.11 | 66.68 | 61.11 | -0.25% |
| Oct 13, 2025 | 61.27 | 61.27 | 61.27 | 66.85 | 61.27 | 1.60% |
| Oct 10, 2025 | 60.30 | 60.30 | 60.30 | 65.80 | 60.30 | -2.55% |