American Funds Investment Company of America® Class F-3 (FFICX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.21
-0.40 (-0.61%)
Apr 28, 2026, 4:00 PM EST
FFICX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | - | - |
| Apr 27, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | 0.09% |
| Apr 24, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.69% |
| Apr 23, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.28% |
| Apr 22, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 1.12% |
| Apr 21, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.71% |
| Apr 20, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -0.38% |
| Apr 17, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 1.02% |
| Apr 16, 2026 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.03% |
| Apr 15, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.64% |
| Apr 14, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 1.10% |
| Apr 13, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 1.26% |
| Apr 10, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.21% |
| Apr 9, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.74% |
| Apr 8, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 2.97% |
| Apr 7, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.48% |
| Apr 6, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.45% |
| Apr 2, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.10% |
| Apr 1, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.74% |
| Mar 31, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 3.05% |
| Mar 30, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -0.31% |
| Mar 27, 2026 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -1.78% |
| Mar 26, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -2.01% |
| Mar 25, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.82% |
| Mar 24, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.58% |
| Mar 23, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.22% |
| Mar 20, 2026 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -1.64% |
| Mar 19, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.17% |
| Mar 18, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -1.85% |
| Mar 17, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.26 | -0.08% |
| Mar 16, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.31 | 1.03% |
| Mar 13, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.68 | -0.73% |
| Mar 12, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.13 | -1.68% |
| Mar 11, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.17 | -0.05% |
| Mar 10, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.20 | -0.10% |
| Mar 9, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.26 | 0.90% |
| Mar 6, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.70 | -1.24% |
| Mar 5, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.48 | -0.57% |
| Mar 4, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 62.84 | 0.75% |
| Mar 3, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.37 | -1.18% |
| Mar 2, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.12 | -0.13% |
| Feb 27, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.20 | -0.14% |
| Feb 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.29 | -0.58% |
| Feb 25, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.66 | 0.82% |
| Feb 24, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.14 | 0.64% |
| Feb 23, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.74 | -0.94% |
| Feb 20, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.34 | 0.78% |
| Feb 19, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 62.85 | -0.06% |
| Feb 18, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 62.89 | 0.48% |
| Feb 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.59 | 0.21% |
| Feb 13, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.46 | -0.08% |
| Feb 12, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.51 | -1.18% |
| Feb 11, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.26 | -0.17% |
| Feb 10, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.37 | -0.34% |
| Feb 9, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.59 | 0.54% |
| Feb 6, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.25 | 2.07% |
| Feb 5, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 61.96 | -1.30% |
| Feb 4, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.78 | -0.30% |
| Feb 3, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 62.97 | -1.13% |
| Feb 2, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.69 | 0.33% |
| Jan 30, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.48 | -0.61% |
| Jan 29, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 63.87 | 0.16% |
| Jan 28, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.77 | -0.25% |
| Jan 27, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.93 | 0.55% |
| Jan 26, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.58 | 0.47% |
| Jan 23, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 63.28 | 0.17% |
| Jan 22, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.17 | 0.32% |
| Jan 21, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 62.97 | 1.10% |
| Jan 20, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.28 | -2.24% |
| Jan 16, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.71 | 0.25% |
| Jan 15, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.55 | 0.20% |
| Jan 14, 2026 | 63.63 | 63.63 | 63.63 | 63.63 | 63.42 | -0.76% |
| Jan 13, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 63.91 | -0.26% |
| Jan 12, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.08 | 0.25% |
| Jan 9, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 63.92 | 0.91% |
| Jan 8, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.34 | -0.19% |
| Jan 7, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.46 | -0.13% |
| Jan 6, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.54 | 0.87% |
| Jan 5, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.99 | 0.38% |
| Jan 2, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.75 | 0.54% |
| Dec 31, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.41 | -0.65% |
| Dec 30, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 62.82 | - |
| Dec 29, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 62.82 | -0.24% |
| Dec 26, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 62.97 | 0.05% |
| Dec 24, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 62.94 | 0.29% |
| Dec 23, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.76 | 0.53% |
| Dec 22, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.43 | 0.76% |
| Dec 19, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 61.96 | 0.99% |
| Dec 18, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.36 | 0.88% |
| Dec 17, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 60.82 | -1.21% |
| Dec 16, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.56 | -8.66% |
| Dec 15, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 61.76 | -0.28% |
| Dec 12, 2025 | 67.82 | 67.82 | 67.82 | 67.82 | 61.93 | -1.52% |
| Dec 11, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 62.89 | 0.19% |
| Dec 10, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 62.77 | 0.69% |
| Dec 9, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 62.34 | -0.13% |
| Dec 8, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 62.42 | -0.19% |
| Dec 5, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 62.54 | 0.20% |
| Dec 4, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 62.41 | 0.03% |
| Dec 3, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 62.40 | 0.31% |