American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.57
-0.53 (-1.47%)
Jan 10, 2025, 4:00 PM EST
FGGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.68% |
| Jan 13, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.51% |
| Jan 10, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -1.47% |
| Jan 8, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.22% |
| Jan 7, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.30% |
| Jan 6, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.06% |
| Jan 3, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.39% |
| Jan 2, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.22% |
| Dec 31, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.22% |
| Dec 30, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.55% |
| Dec 27, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.03% |
| Dec 26, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.08% |
| Dec 24, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.28% |
| Dec 23, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.59% |
| Dec 20, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.32% |
| Dec 19, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.90 | -0.27% |
| Dec 18, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.00 | -2.10% |
| Dec 17, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.77 | -0.51% |
| Dec 16, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 36.96 | -0.13% |
| Dec 13, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.01 | -0.08% |
| Dec 12, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.04 | -0.37% |
| Dec 11, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.18 | 0.43% |
| Dec 10, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.02 | -1.03% |
| Dec 9, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.40 | 0.26% |
| Dec 6, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.30 | - |
| Dec 5, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.30 | 0.64% |
| Dec 4, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.07 | 0.13% |
| Dec 3, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.02 | 0.56% |
| Dec 2, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.81 | 0.27% |
| Nov 29, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.71 | 0.76% |
| Nov 27, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.44 | 0.27% |
| Nov 26, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.34 | -0.68% |
| Nov 25, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.58 | 0.46% |
| Nov 22, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.42 | 0.14% |
| Nov 21, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.37 | 0.11% |
| Nov 20, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.33 | -0.30% |
| Nov 19, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.44 | 0.11% |
| Nov 18, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.40 | 0.82% |
| Nov 15, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.10 | -0.54% |
| Nov 14, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.30 | 0.11% |
| Nov 13, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.26 | -0.76% |
| Nov 12, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.53 | -1.99% |
| Nov 11, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.28 | -0.16% |
| Nov 8, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.33 | -1.13% |
| Nov 7, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.76 | 1.22% |
| Nov 6, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.30 | -0.92% |
| Nov 5, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.65 | 0.93% |
| Nov 4, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.30 | 0.24% |
| Nov 1, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.22 | 0.51% |
| Oct 31, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.03 | -0.95% |
| Oct 30, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.38 | -0.73% |
| Oct 29, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.66 | -0.34% |
| Oct 28, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.79 | 0.42% |
| Oct 25, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.63 | -0.08% |
| Oct 24, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.66 | 0.05% |
| Oct 23, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.64 | -0.76% |
| Oct 22, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 37.93 | -0.03% |
| Oct 21, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.94 | -0.80% |
| Oct 18, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.24 | 0.65% |
| Oct 17, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.00 | 0.21% |
| Oct 16, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.92 | 0.29% |
| Oct 15, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 37.81 | -1.87% |
| Oct 14, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.53 | 0.31% |
| Oct 11, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.41 | 0.52% |
| Oct 10, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.21 | -0.13% |
| Oct 9, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.26 | 0.03% |
| Oct 8, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.25 | -0.72% |
| Oct 7, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.53 | 0.26% |
| Oct 4, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.43 | 0.54% |
| Oct 3, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.22 | -0.85% |
| Oct 2, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.55 | 0.31% |
| Oct 1, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.43 | -0.41% |
| Sep 30, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.59 | -0.76% |
| Sep 27, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 38.89 | -0.18% |
| Sep 26, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 38.95 | 2.28% |
| Sep 25, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.09 | -0.39% |
| Sep 24, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.23 | 1.39% |
| Sep 23, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.71 | -0.57% |
| Sep 20, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 37.69 | -0.60% |
| Sep 19, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 37.91 | 1.63% |
| Sep 18, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.30 | -0.39% |
| Sep 17, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.45 | -0.16% |
| Sep 16, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.51 | 0.32% |
| Sep 13, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.39 | 0.37% |
| Sep 12, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.25 | 0.66% |
| Sep 11, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.01 | 0.94% |
| Sep 10, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 36.66 | -0.45% |
| Sep 9, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.83 | 0.43% |
| Sep 6, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.67 | -1.32% |
| Sep 5, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.16 | -0.05% |
| Sep 4, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.18 | -0.42% |
| Sep 3, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.34 | -1.91% |
| Aug 30, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.07 | 0.39% |
| Aug 29, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 37.92 | 0.34% |
| Aug 28, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.79 | -0.47% |
| Aug 27, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.97 | 0.31% |
| Aug 26, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 37.85 | -0.23% |
| Aug 23, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 37.94 | 1.26% |
| Aug 22, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.47 | -0.34% |
| Aug 21, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.60 | 0.13% |