American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.12
-0.17 (-0.35%)
At close: Jan 28, 2026
FGGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 12, 2025 | 43.97 | 43.97 | 43.97 | 46.81 | 43.97 | -0.47% |
| Dec 11, 2025 | 44.18 | 44.18 | 44.18 | 47.03 | 44.18 | 0.53% |
| Dec 10, 2025 | 43.95 | 43.95 | 43.95 | 46.78 | 43.95 | 0.93% |
| Dec 9, 2025 | 43.54 | 43.54 | 43.54 | 46.35 | 43.54 | -0.30% |
| Dec 8, 2025 | 43.67 | 43.67 | 43.67 | 46.49 | 43.67 | -0.02% |
| Dec 5, 2025 | 43.68 | 43.68 | 43.68 | 46.50 | 43.68 | - |
| Dec 4, 2025 | 43.68 | 43.68 | 43.68 | 46.50 | 43.68 | 0.17% |
| Dec 3, 2025 | 43.61 | 43.61 | 43.61 | 46.42 | 43.61 | 0.54% |
| Dec 2, 2025 | 43.37 | 43.37 | 43.37 | 46.17 | 43.37 | 0.22% |
| Dec 1, 2025 | 43.28 | 43.28 | 43.28 | 46.07 | 43.28 | -0.22% |
| Nov 28, 2025 | 43.37 | 43.37 | 43.37 | 46.17 | 43.37 | 0.41% |
| Nov 26, 2025 | 43.19 | 43.19 | 43.19 | 45.98 | 43.19 | 1.08% |
| Nov 25, 2025 | 42.73 | 42.73 | 42.73 | 45.49 | 42.73 | 1.25% |
| Nov 24, 2025 | 42.21 | 42.21 | 42.21 | 44.93 | 42.21 | 0.38% |
| Nov 21, 2025 | 42.05 | 42.05 | 42.05 | 44.76 | 42.05 | 0.72% |
| Nov 20, 2025 | 41.75 | 41.75 | 41.75 | 44.44 | 41.75 | -0.78% |
| Nov 19, 2025 | 42.08 | 42.08 | 42.08 | 44.79 | 42.08 | -0.49% |
| Nov 18, 2025 | 42.28 | 42.28 | 42.28 | 45.01 | 42.28 | -1.06% |