American Funds Capital World Gr&Inc529F2 (FCWGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.73
+0.67 (0.96%)
At close: Dec 19, 2025
FCWGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 0.96% |
| Dec 18, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 1.05% |
| Dec 17, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -1.13% |
| Dec 16, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | -9.28% |
| Dec 15, 2025 | 70.46 | 70.46 | 70.46 | 77.29 | 70.46 | -0.10% |
| Dec 12, 2025 | 70.53 | 70.53 | 70.53 | 77.37 | 70.53 | -1.35% |
| Dec 11, 2025 | 71.50 | 71.50 | 71.50 | 78.43 | 71.50 | 0.27% |
| Dec 10, 2025 | 71.31 | 71.31 | 71.31 | 78.22 | 71.31 | 0.92% |
| Dec 9, 2025 | 70.66 | 70.66 | 70.66 | 77.51 | 70.66 | -0.08% |
| Dec 8, 2025 | 70.72 | 70.72 | 70.72 | 77.57 | 70.71 | -0.04% |
| Dec 5, 2025 | 70.74 | 70.74 | 70.74 | 77.60 | 70.74 | 0.09% |
| Dec 4, 2025 | 70.68 | 70.68 | 70.68 | 77.53 | 70.68 | 0.21% |
| Dec 3, 2025 | 70.53 | 70.53 | 70.53 | 77.37 | 70.53 | 0.70% |
| Dec 2, 2025 | 70.04 | 70.04 | 70.04 | 76.83 | 70.04 | 0.10% |
| Dec 1, 2025 | 69.97 | 69.97 | 69.97 | 76.75 | 69.97 | -0.83% |
| Nov 28, 2025 | 70.55 | 70.55 | 70.55 | 77.39 | 70.55 | 0.65% |
| Nov 26, 2025 | 70.10 | 70.10 | 70.10 | 76.89 | 70.09 | 0.97% |
| Nov 25, 2025 | 69.42 | 69.42 | 69.42 | 76.15 | 69.42 | 1.24% |
| Nov 24, 2025 | 68.57 | 68.57 | 68.57 | 75.22 | 68.57 | 1.27% |
| Nov 21, 2025 | 67.72 | 67.72 | 67.72 | 74.28 | 67.72 | 0.65% |
| Nov 20, 2025 | 67.28 | 67.28 | 67.28 | 73.80 | 67.28 | -1.35% |
| Nov 19, 2025 | 68.20 | 68.20 | 68.20 | 74.81 | 68.20 | 0.08% |
| Nov 18, 2025 | 68.14 | 68.14 | 68.14 | 74.75 | 68.14 | -0.89% |
| Nov 17, 2025 | 68.76 | 68.76 | 68.76 | 75.42 | 68.75 | -0.89% |
| Nov 14, 2025 | 69.37 | 69.37 | 69.37 | 76.10 | 69.37 | -0.14% |
| Nov 13, 2025 | 69.48 | 69.48 | 69.48 | 76.21 | 69.47 | -1.80% |
| Nov 12, 2025 | 70.75 | 70.75 | 70.75 | 77.61 | 70.75 | 0.41% |
| Nov 11, 2025 | 70.46 | 70.46 | 70.46 | 77.29 | 70.46 | 0.17% |
| Nov 10, 2025 | 70.34 | 70.34 | 70.34 | 77.16 | 70.34 | 1.69% |
| Nov 7, 2025 | 69.17 | 69.17 | 69.17 | 75.88 | 69.17 | 0.01% |
| Nov 6, 2025 | 69.17 | 69.17 | 69.17 | 75.87 | 69.16 | -0.64% |
| Nov 5, 2025 | 69.61 | 69.61 | 69.61 | 76.36 | 69.61 | 0.37% |
| Nov 4, 2025 | 69.36 | 69.36 | 69.36 | 76.08 | 69.36 | -1.22% |
| Nov 3, 2025 | 70.21 | 70.21 | 70.21 | 77.02 | 70.21 | 0.14% |
| Oct 31, 2025 | 70.11 | 70.11 | 70.11 | 76.91 | 70.11 | -0.05% |
| Oct 30, 2025 | 70.15 | 70.15 | 70.15 | 76.95 | 70.15 | -1.03% |
| Oct 29, 2025 | 70.88 | 70.88 | 70.88 | 77.75 | 70.88 | 0.23% |
| Oct 28, 2025 | 70.72 | 70.72 | 70.72 | 77.57 | 70.71 | 0.25% |
| Oct 27, 2025 | 70.54 | 70.54 | 70.54 | 77.38 | 70.54 | 1.06% |
| Oct 24, 2025 | 69.80 | 69.80 | 69.80 | 76.57 | 69.80 | 0.72% |
| Oct 23, 2025 | 69.30 | 69.30 | 69.30 | 76.02 | 69.30 | 0.62% |
| Oct 22, 2025 | 68.87 | 68.87 | 68.87 | 75.55 | 68.87 | -0.63% |
| Oct 21, 2025 | 69.31 | 69.31 | 69.31 | 76.03 | 69.31 | -0.25% |
| Oct 20, 2025 | 69.48 | 69.48 | 69.48 | 76.22 | 69.48 | 1.05% |
| Oct 17, 2025 | 68.76 | 68.76 | 68.76 | 75.43 | 68.76 | -0.11% |
| Oct 16, 2025 | 68.84 | 68.84 | 68.84 | 75.51 | 68.84 | -0.20% |
| Oct 15, 2025 | 68.97 | 68.97 | 68.97 | 75.66 | 68.97 | 0.60% |
| Oct 14, 2025 | 68.56 | 68.56 | 68.56 | 75.21 | 68.56 | -0.15% |
| Oct 13, 2025 | 68.66 | 68.66 | 68.66 | 75.32 | 68.66 | 1.62% |
| Oct 10, 2025 | 67.57 | 67.57 | 67.57 | 74.12 | 67.57 | -2.54% |