American Funds Capital World Gr&Inc529F2 (FCWGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.19
-0.17 (-0.25%)
Feb 20, 2025, 4:00 PM EST
FCWGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.32% |
| Feb 20, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.25% |
| Feb 19, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -0.22% |
| Feb 18, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 0.34% |
| Feb 14, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | -0.21% |
| Feb 13, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 0.82% |
| Feb 12, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.07% |
| Feb 11, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 0.07% |
| Feb 10, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.59% |
| Feb 7, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.85% |
| Feb 6, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.53% |
| Feb 5, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.63% |
| Feb 4, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.90% |
| Feb 3, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.85% |
| Jan 31, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.27% |
| Jan 30, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.84% |
| Jan 29, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -0.09% |
| Jan 28, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.50% |
| Jan 27, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -1.80% |
| Jan 24, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 0.30% |
| Jan 23, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.70% |
| Jan 22, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.33% |
| Jan 21, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 1.51% |
| Jan 17, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.73% |
| Jan 16, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.42% |
| Jan 15, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 1.15% |
| Jan 14, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.35% |
| Jan 13, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.11% |
| Jan 10, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -1.22% |
| Jan 8, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.03% |
| Jan 7, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.64% |
| Jan 6, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.70% |
| Jan 3, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.76% |
| Jan 2, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.11% |
| Dec 31, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -0.35% |
| Dec 30, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -0.90% |
| Dec 27, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -0.56% |
| Dec 26, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.03% |
| Dec 24, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.67% |
| Dec 23, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.93% |
| Dec 20, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.52% |
| Dec 19, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.47% |
| Dec 18, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -2.75% |
| Dec 17, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -6.74% |
| Dec 16, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 65.83 | 0.54% |
| Dec 13, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 65.48 | 0.62% |
| Dec 12, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 65.07 | -0.62% |
| Dec 11, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 65.48 | 0.75% |
| Dec 10, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 64.99 | -0.67% |
| Dec 9, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 65.43 | -0.24% |
| Dec 6, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 65.59 | 0.17% |
| Dec 5, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 65.48 | -0.04% |
| Dec 4, 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 65.51 | 0.40% |
| Dec 3, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 65.24 | 0.46% |
| Dec 2, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 64.94 | 0.35% |
| Nov 29, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 64.72 | 0.74% |
| Nov 27, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 64.24 | -0.20% |
| Nov 26, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 64.37 | 0.06% |
| Nov 25, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 64.33 | 0.54% |
| Nov 22, 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 63.99 | 0.34% |
| Nov 21, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 63.77 | 0.41% |
| Nov 20, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 63.51 | -0.06% |
| Nov 19, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 63.55 | 0.04% |
| Nov 18, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 63.52 | 0.68% |
| Nov 15, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 63.09 | -1.05% |
| Nov 14, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 63.75 | -0.40% |
| Nov 13, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 64.01 | -0.47% |
| Nov 12, 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 64.31 | -1.10% |
| Nov 11, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 65.02 | -0.06% |
| Nov 8, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 65.06 | -0.30% |
| Nov 7, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 65.25 | 1.09% |
| Nov 6, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 64.55 | 0.63% |
| Nov 5, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 64.15 | 1.17% |
| Nov 4, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 63.40 | -0.13% |
| Nov 1, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 63.49 | 0.36% |
| Oct 31, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 63.26 | -1.36% |
| Oct 30, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 64.14 | -0.41% |
| Oct 29, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 64.40 | 0.09% |
| Oct 28, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 64.34 | 0.29% |
| Oct 25, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 64.16 | -0.07% |
| Oct 24, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 64.20 | 0.13% |
| Oct 23, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 64.12 | -0.91% |
| Oct 22, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 64.71 | -0.17% |
| Oct 21, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 64.82 | -0.50% |
| Oct 18, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 65.15 | 0.40% |
| Oct 17, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 64.89 | 0.35% |
| Oct 16, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 64.66 | 0.38% |
| Oct 15, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 64.42 | -1.41% |
| Oct 14, 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 65.34 | 0.43% |
| Oct 11, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 65.06 | 0.61% |
| Oct 10, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 64.66 | -0.14% |
| Oct 9, 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 64.76 | 0.39% |
| Oct 8, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 64.50 | 0.15% |
| Oct 7, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.41 | -0.38% |
| Oct 4, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 64.65 | 0.78% |
| Oct 3, 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 64.16 | -0.51% |
| Oct 2, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 64.48 | 0.16% |
| Oct 1, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 64.38 | -0.54% |
| Sep 30, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 64.73 | -0.22% |
| Sep 27, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 64.87 | -0.32% |