American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.48
-0.19 (-0.41%)
Dec 17, 2025, 9:30 AM EST
FGGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.82% |
| Dec 17, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.41% |
| Dec 16, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.62% |
| Dec 15, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.32% |
| Dec 12, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.47% |
| Dec 11, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.53% |
| Dec 10, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.93% |
| Dec 9, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.30% |
| Dec 8, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.02% |
| Dec 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Dec 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.17% |
| Dec 3, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.54% |
| Dec 2, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.22% |
| Dec 1, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.22% |
| Nov 28, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.41% |
| Nov 26, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.08% |
| Nov 25, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.25% |
| Nov 24, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.38% |
| Nov 21, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.72% |
| Nov 20, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.78% |
| Nov 19, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.49% |
| Nov 18, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -1.06% |
| Nov 17, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.94% |
| Nov 14, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.63% |
| Nov 13, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.84% |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% |
| Nov 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% |
| Nov 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.66% |
| Nov 7, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.02% |
| Nov 6, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.11% |
| Nov 5, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.31% |
| Nov 4, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.90% |
| Nov 3, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.31% |
| Oct 31, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.15% |
| Oct 30, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.57% |
| Oct 29, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.11% |
| Oct 28, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.07% |
| Oct 27, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.64% |
| Oct 24, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.31% |
| Oct 23, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.44% |
| Oct 22, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.24% |
| Oct 21, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.61% |
| Oct 20, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.66% |
| Oct 17, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.29% |
| Oct 16, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.46% |
| Oct 15, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.76% |
| Oct 14, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.04% |
| Oct 13, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.95% |
| Oct 10, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.84% |
| Oct 9, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.59% |