Skip to main content
American Funds Capital Income Bldr 529F3 (FWCBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.15
+0.15 (0.18%)
At close: Feb 27, 2026

FWCBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 27, 202682.1582.1582.1582.1582.150.18%
Feb 26, 202682.0082.0082.0082.0082.00-0.11%
Feb 25, 202682.0982.0982.0982.0982.090.55%
Feb 24, 202681.6481.6481.6481.6481.640.18%
Feb 23, 202681.4981.4981.4981.4981.49-0.33%
Feb 20, 202681.7681.7681.7681.7681.760.42%
Feb 19, 202681.4281.4281.4281.4281.42-0.15%
Feb 18, 202681.5481.5481.5481.5481.540.23%
Feb 17, 202681.3581.3581.3581.3581.35-0.10%
Feb 13, 202681.4381.4381.4381.4381.430.07%
Feb 12, 202681.3781.3781.3781.3781.37-0.38%
Feb 11, 202681.6881.6881.6881.6881.680.58%
Feb 10, 202681.2181.2181.2181.2181.210.14%
Feb 9, 202681.1081.1081.1081.1081.100.43%
Feb 6, 202680.7580.7580.7580.7580.751.57%
Feb 5, 202679.5079.5079.5079.5079.50-0.54%
Feb 4, 202679.9379.9379.9379.9379.930.38%
Feb 3, 202679.6379.6379.6379.6379.630.08%
Feb 2, 202679.5779.5779.5779.5779.570.28%
Jan 30, 202679.3579.3579.3579.3579.35-0.26%
Jan 29, 202679.5679.5679.5679.5679.560.23%
Jan 28, 202679.3879.3879.3879.3879.38-0.28%
Jan 27, 202679.6079.6079.6079.6079.600.89%
Jan 26, 202678.9078.9078.9078.9078.900.34%
Jan 23, 202678.6378.6378.6378.6378.630.33%
Jan 22, 202678.3778.3778.3778.3778.370.22%
Jan 21, 202678.2078.2078.2078.2078.200.58%
Jan 20, 202677.7577.7577.7577.7577.75-1.23%
Jan 16, 202678.7278.7278.7278.7278.720.23%
Jan 15, 202678.5478.5478.5478.5478.540.19%
Jan 14, 202678.3978.3978.3978.3978.390.40%
Jan 13, 202678.0878.0878.0878.0878.08-0.14%
Jan 12, 202678.1978.1978.1978.1978.190.31%
Jan 9, 202677.9577.9577.9577.9577.950.58%
Jan 8, 202677.5077.5077.5077.5077.500.13%
Jan 7, 202677.4077.4077.4077.4077.40-0.59%
Jan 6, 202677.8677.8677.8677.8677.860.45%
Jan 5, 202677.5177.5177.5177.5177.510.34%
Jan 2, 202677.2577.2577.2577.2577.250.49%
Dec 31, 202576.8776.8776.8776.8776.87-0.45%
Dec 30, 202577.2277.2277.2277.2277.220.06%
Dec 29, 202577.1777.1777.1777.1777.170.01%
Dec 26, 202577.1677.1677.1677.1677.160.08%
Dec 24, 202577.1077.1077.1077.1077.100.17%
Dec 23, 202576.9776.9776.9776.9776.970.43%
Dec 22, 202576.6476.6476.6476.6476.640.42%
Dec 19, 202576.3276.3276.3276.3276.320.24%
Dec 18, 202576.1476.1476.1476.1476.14-5.45%
Dec 17, 202575.9475.9475.9480.5375.94-0.24%
Dec 16, 202576.1276.1276.1280.7276.12-0.49%
Dec 15, 202576.4976.4976.4981.1276.490.22%
Dec 12, 202576.3276.3276.3280.9476.32-0.74%
Dec 11, 202576.8976.8976.8981.5476.890.34%
Dec 10, 202576.6376.6376.6381.2676.620.81%
Dec 9, 202576.0176.0176.0180.6176.01-0.17%
Dec 8, 202576.1476.1476.1480.7576.14-0.14%
Dec 5, 202576.2576.2576.2580.8676.25-0.06%
Dec 4, 202576.3076.3076.3080.9176.29-0.01%
Dec 3, 202576.3076.3076.3080.9276.300.51%
Dec 2, 202575.9275.9275.9280.5175.92-0.09%
Dec 1, 202575.9875.9875.9880.5875.98-0.76%
Nov 28, 202576.5776.5776.5781.2076.570.43%
Nov 26, 202576.2476.2476.2480.8576.240.75%
Nov 25, 202575.6775.6775.6780.2575.671.06%
Nov 24, 202574.8874.8874.8879.4174.880.38%
Nov 21, 202574.6074.6074.6079.1174.600.74%
Nov 20, 202574.0574.0574.0578.5374.05-0.58%
Nov 19, 202574.4874.4874.4878.9974.48-0.23%
Nov 18, 202574.6574.6574.6579.1774.65-0.35%
Nov 17, 202574.9274.9274.9279.4574.92-0.61%
Nov 14, 202575.3875.3875.3879.9475.38-0.17%
Nov 13, 202575.5175.5175.5180.0875.51-0.79%
Nov 12, 202576.1276.1276.1280.7276.120.50%
Nov 11, 202575.7475.7475.7480.3275.740.58%
Nov 10, 202575.3175.3175.3179.8675.300.74%
Nov 7, 202574.7574.7574.7579.2774.750.34%
Nov 6, 202574.4974.4974.4979.0074.490.06%
Nov 5, 202574.4574.4574.4578.9574.450.37%
Nov 4, 202574.1774.1774.1778.6674.17-0.24%
Nov 3, 202574.3574.3574.3578.8574.35-0.28%
Oct 31, 202574.5674.5674.5679.0774.56-0.28%
Oct 30, 202574.7774.7774.7779.2974.77-0.54%
Oct 29, 202575.1775.1775.1779.7275.17-0.44%
Oct 28, 202575.5075.5075.5080.0775.50-0.20%
Oct 27, 202575.6575.6575.6580.2375.650.51%
Oct 24, 202575.2775.2775.2779.8275.270.34%
Oct 23, 202575.0175.0175.0179.5575.010.15%
Oct 22, 202574.9074.9074.9079.4374.90-0.10%
Oct 21, 202574.9874.9874.9879.5174.97-0.19%
Oct 20, 202575.1275.1275.1279.6675.120.52%
Oct 17, 202574.7374.7374.7379.2574.730.10%
Oct 16, 202574.6574.6574.6579.1774.65-0.23%
Oct 15, 202574.8274.8274.8279.3574.820.37%
Oct 14, 202574.5574.5574.5579.0674.550.16%
Oct 13, 202574.4374.4374.4378.9374.430.87%
Oct 10, 202573.7973.7973.7978.2573.79-1.24%
Oct 9, 202574.7174.7174.7179.2374.71-0.48%
Oct 8, 202575.0775.0775.0779.6175.070.14%
Oct 7, 202574.9774.9774.9779.5074.97-0.10%
Oct 6, 202575.0475.0475.0479.5875.04-0.16%