American Funds Capital Income Bldr 529F3 (FWCBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.91
-0.01 (-0.01%)
At close: Dec 4, 2025
FWCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -0.06% |
| Dec 4, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | -0.01% |
| Dec 3, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 0.51% |
| Dec 2, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.09% |
| Dec 1, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.76% |
| Nov 28, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.43% |
| Nov 26, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.75% |
| Nov 25, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 1.06% |
| Nov 24, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.38% |
| Nov 21, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.74% |
| Nov 20, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -0.58% |
| Nov 19, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.23% |
| Nov 18, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.35% |
| Nov 17, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.61% |
| Nov 14, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.17% |
| Nov 13, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.79% |
| Nov 12, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.50% |
| Nov 11, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | 0.58% |
| Nov 10, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | 0.74% |
| Nov 7, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.34% |
| Nov 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.06% |
| Nov 5, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.37% |
| Nov 4, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.24% |
| Nov 3, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.28% |
| Oct 31, 2025 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | -0.28% |
| Oct 30, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -0.54% |
| Oct 29, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.44% |
| Oct 28, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.20% |
| Oct 27, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.51% |
| Oct 24, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.34% |
| Oct 23, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.15% |
| Oct 22, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.10% |
| Oct 21, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.19% |
| Oct 20, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.52% |
| Oct 17, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.10% |
| Oct 16, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -0.23% |
| Oct 15, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.37% |
| Oct 14, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.16% |
| Oct 13, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 0.87% |
| Oct 10, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -1.24% |
| Oct 9, 2025 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -0.48% |
| Oct 8, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.14% |
| Oct 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.10% |
| Oct 6, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.16% |
| Oct 3, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.42% |
| Oct 2, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.06% |
| Oct 1, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.51% |
| Sep 30, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.33% |
| Sep 29, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.08% |
| Sep 26, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.56% |
| Sep 25, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.57% |
| Sep 24, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -0.33% |
| Sep 23, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.19% |
| Sep 22, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | 0.04% |
| Sep 19, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.13% |
| Sep 18, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.11% |
| Sep 17, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -0.09% |
| Sep 16, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -0.08% |
| Sep 15, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.57% |
| Sep 12, 2025 | 79.05 | 79.05 | 79.05 | 79.57 | 79.05 | -0.23% |
| Sep 11, 2025 | 79.23 | 79.23 | 79.23 | 79.75 | 79.23 | 0.72% |
| Sep 10, 2025 | 78.67 | 78.67 | 78.67 | 79.18 | 78.67 | 0.69% |
| Sep 9, 2025 | 78.13 | 78.13 | 78.13 | 78.64 | 78.13 | -0.08% |
| Sep 8, 2025 | 78.19 | 78.19 | 78.19 | 78.70 | 78.19 | 0.18% |
| Sep 5, 2025 | 78.05 | 78.05 | 78.05 | 78.56 | 78.05 | 0.52% |
| Sep 4, 2025 | 77.64 | 77.64 | 77.64 | 78.15 | 77.64 | 0.36% |
| Sep 3, 2025 | 77.36 | 77.36 | 77.36 | 77.87 | 77.36 | -0.06% |
| Sep 2, 2025 | 77.41 | 77.41 | 77.41 | 77.92 | 77.41 | -0.52% |
| Aug 29, 2025 | 77.82 | 77.82 | 77.82 | 78.33 | 77.82 | -0.15% |
| Aug 28, 2025 | 77.94 | 77.94 | 77.94 | 78.45 | 77.94 | 0.13% |
| Aug 27, 2025 | 77.84 | 77.84 | 77.84 | 78.35 | 77.84 | 0.12% |
| Aug 26, 2025 | 77.75 | 77.75 | 77.75 | 78.26 | 77.75 | -0.04% |
| Aug 25, 2025 | 77.78 | 77.78 | 77.78 | 78.29 | 77.78 | -0.57% |
| Aug 22, 2025 | 78.23 | 78.23 | 78.23 | 78.74 | 78.23 | 0.90% |
| Aug 21, 2025 | 77.53 | 77.53 | 77.53 | 78.04 | 77.53 | -0.19% |
| Aug 20, 2025 | 77.68 | 77.68 | 77.68 | 78.19 | 77.68 | 0.30% |
| Aug 19, 2025 | 77.45 | 77.45 | 77.45 | 77.96 | 77.45 | 0.08% |
| Aug 18, 2025 | 77.39 | 77.39 | 77.39 | 77.90 | 77.39 | -0.14% |
| Aug 15, 2025 | 77.50 | 77.50 | 77.50 | 78.01 | 77.50 | - |
| Aug 14, 2025 | 77.50 | 77.50 | 77.50 | 78.01 | 77.50 | -0.17% |
| Aug 13, 2025 | 77.63 | 77.63 | 77.63 | 78.14 | 77.63 | 0.42% |
| Aug 12, 2025 | 77.31 | 77.31 | 77.31 | 77.81 | 77.30 | 0.66% |
| Aug 11, 2025 | 76.80 | 76.80 | 76.80 | 77.30 | 76.80 | -0.21% |
| Aug 8, 2025 | 76.96 | 76.96 | 76.96 | 77.46 | 76.96 | 0.19% |
| Aug 7, 2025 | 76.81 | 76.81 | 76.81 | 77.31 | 76.81 | 0.42% |
| Aug 6, 2025 | 76.49 | 76.49 | 76.49 | 76.99 | 76.49 | 0.22% |
| Aug 5, 2025 | 76.32 | 76.32 | 76.32 | 76.82 | 76.32 | -0.10% |
| Aug 4, 2025 | 76.40 | 76.40 | 76.40 | 76.90 | 76.40 | 1.01% |
| Aug 1, 2025 | 75.64 | 75.64 | 75.64 | 76.13 | 75.64 | -0.25% |
| Jul 31, 2025 | 75.82 | 75.82 | 75.82 | 76.32 | 75.82 | -0.77% |
| Jul 30, 2025 | 76.41 | 76.41 | 76.41 | 76.91 | 76.41 | -0.39% |
| Jul 29, 2025 | 76.71 | 76.71 | 76.71 | 77.21 | 76.71 | 0.18% |
| Jul 28, 2025 | 76.57 | 76.57 | 76.57 | 77.07 | 76.57 | -0.77% |
| Jul 25, 2025 | 77.17 | 77.17 | 77.17 | 77.67 | 77.17 | -0.05% |
| Jul 24, 2025 | 77.21 | 77.21 | 77.21 | 77.71 | 77.21 | -0.12% |
| Jul 23, 2025 | 77.30 | 77.30 | 77.30 | 77.80 | 77.29 | 0.83% |
| Jul 22, 2025 | 76.66 | 76.66 | 76.66 | 77.16 | 76.66 | 0.21% |
| Jul 21, 2025 | 76.50 | 76.50 | 76.50 | 77.00 | 76.50 | 0.29% |
| Jul 18, 2025 | 76.28 | 76.28 | 76.28 | 76.78 | 76.28 | 0.01% |
| Jul 17, 2025 | 76.27 | 76.27 | 76.27 | 76.77 | 76.27 | 0.20% |