American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.73
-0.03 (-0.06%)
At close: Feb 26, 2026
FGGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.06% |
| Feb 25, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.95% |
| Feb 24, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.57% |
| Feb 23, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.31% |
| Feb 20, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.90% |
| Feb 19, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.08% |
| Feb 18, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.47% |
| Feb 17, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.04% |
| Feb 13, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.10% |
| Feb 12, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.98% |
| Feb 11, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.64% |
| Feb 10, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.04% |
| Feb 9, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.52% |
| Feb 6, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 1.87% |
| Feb 5, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -1.65% |
| Feb 4, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.13% |
| Feb 3, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.38% |
| Feb 2, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.21% |
| Jan 30, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -1.27% |
| Jan 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.17% |
| Jan 28, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.35% |
| Jan 27, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 1.62% |
| Jan 26, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.44% |
| Jan 23, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.79% |
| Jan 22, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.69% |
| Jan 21, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.87% |
| Jan 20, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.84% |
| Jan 16, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.13% |
| Jan 15, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.22% |
| Jan 14, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.35% |
| Jan 13, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.28% |
| Jan 12, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.65% |
| Jan 9, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.81% |
| Jan 8, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.17% |
| Jan 7, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.46% |
| Jan 6, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.61% |
| Jan 5, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 1.19% |
| Jan 2, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1.28% |
| Dec 31, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.38% |
| Dec 30, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.22% |
| Dec 29, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.09% |
| Dec 26, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.22% |
| Dec 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -0.11% |
| Dec 23, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.65% |
| Dec 22, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.43% |
| Dec 19, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -5.61% |
| Dec 18, 2025 | 44.02 | 44.02 | 44.02 | 46.86 | 44.02 | 0.82% |
| Dec 17, 2025 | 43.66 | 43.66 | 43.66 | 46.48 | 43.66 | -0.41% |
| Dec 16, 2025 | 43.84 | 43.84 | 43.84 | 46.67 | 43.84 | -0.62% |
| Dec 15, 2025 | 44.12 | 44.12 | 44.12 | 46.96 | 44.11 | 0.32% |