American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.50
-0.89 (-1.96%)
At close: Mar 26, 2026
FGGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.79% |
| Mar 26, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.96% |
| Mar 25, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 1.32% |
| Mar 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.16% |
| Mar 23, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.86% |
| Mar 20, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -2.72% |
| Mar 19, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.38 | -0.50% |
| Mar 18, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.61 | -1.27% |
| Mar 17, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.20 | 0.85% |
| Mar 16, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.81 | 1.08% |
| Mar 13, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.32 | -1.24% |
| Mar 12, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.89 | -1.60% |
| Mar 11, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.64 | -0.11% |
| Mar 10, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | 1.06% |
| Mar 9, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.20 | -0.36% |
| Mar 6, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.37 | -0.45% |
| Mar 5, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.58 | -1.02% |
| Mar 4, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.05 | 0.08% |
| Mar 3, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.01 | -3.49% |
| Mar 2, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.72 | -1.63% |
| Feb 27, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.52 | 0.04% |
| Feb 26, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.50 | -0.06% |
| Feb 25, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.53 | 0.95% |
| Feb 24, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.06 | 0.57% |
| Feb 23, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.79 | -0.31% |
| Feb 20, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 48.93 | 0.90% |
| Feb 19, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.50 | -0.08% |
| Feb 18, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.54 | 0.47% |
| Feb 17, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.31 | 0.04% |
| Feb 13, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.29 | -0.10% |
| Feb 12, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.34 | -0.98% |
| Feb 11, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.81 | 0.64% |
| Feb 10, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.51 | -0.04% |
| Feb 9, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.53 | 1.52% |
| Feb 6, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 47.80 | 1.87% |
| Feb 5, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 46.92 | -1.65% |
| Feb 4, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.71 | 0.13% |
| Feb 3, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.65 | 0.38% |
| Feb 2, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.47 | 0.21% |
| Jan 30, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.37 | -1.27% |
| Jan 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.98 | 0.17% |
| Jan 28, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 47.90 | -0.35% |
| Jan 27, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.07 | 1.62% |
| Jan 26, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.30 | 0.44% |
| Jan 23, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.09 | 0.79% |
| Jan 22, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.72 | 0.69% |
| Jan 21, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.41 | 0.87% |
| Jan 20, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.01 | -0.84% |
| Jan 16, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.40 | 0.13% |
| Jan 15, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.34 | 0.22% |