American Funds Capital World Gr&Inc529F2 (FCWGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.01
+0.02 (0.03%)
Jan 8, 2025, 4:00 PM EST
FCWGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Sep 26, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 65.07 | 1.29% |
Sep 25, 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 64.25 | -0.17% |
Sep 24, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 64.36 | 0.82% |
Sep 23, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 63.84 | 0.28% |
Sep 20, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 63.66 | -0.24% |
Sep 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 63.81 | 1.77% |
Sep 18, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 62.70 | -0.37% |
Sep 17, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 62.94 | -0.06% |
Sep 16, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 62.97 | -0.09% |
Sep 13, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 62.81 | 0.63% |
Sep 12, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 62.42 | 0.95% |
Sep 11, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 61.83 | 1.19% |
Sep 10, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 61.10 | 0.11% |
Sep 9, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 61.03 | 0.90% |
Sep 6, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 60.49 | -1.66% |
Sep 5, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 61.51 | -0.41% |
Sep 4, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 61.76 | -0.27% |
Sep 3, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 61.93 | -2.34% |
Aug 30, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 63.42 | 0.64% |
Aug 29, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 63.01 | 0.22% |
Aug 28, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 62.87 | -0.46% |
Aug 27, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 63.16 | 0.27% |
Aug 26, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 63.00 | -0.24% |
Aug 23, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 63.14 | 1.14% |
Aug 22, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 62.43 | -0.65% |
Aug 21, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 62.85 | 0.33% |
Aug 20, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 62.64 | -0.27% |
Aug 19, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 62.81 | 0.96% |
Aug 16, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 62.21 | 0.21% |