American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.63
+0.26 (0.57%)
Oct 3, 2025, 4:00 PM EDT
FGGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.31% |
| Oct 3, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.57% |
| Oct 2, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.13% |
| Oct 1, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.87% |
| Sep 30, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.40% |
| Sep 29, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.34% |
| Sep 26, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.56% |
| Sep 25, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.67% |
| Sep 24, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.51% |
| Sep 23, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.07% |
| Sep 22, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.11% |
| Sep 19, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.22% |
| Sep 18, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.02% |
| Sep 17, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.29% |
| Sep 16, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.02% |
| Sep 15, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.51% |
| Sep 12, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.20% |
| Sep 11, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.12% |
| Sep 10, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.61% |
| Sep 9, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.11% |
| Sep 8, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.50% |
| Sep 5, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.64% |
| Sep 4, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.34% |
| Sep 3, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.14% |
| Sep 2, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -1.00% |
| Aug 29, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.32% |
| Aug 28, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.32% |
| Aug 27, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.23% |
| Aug 26, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.63% |
| Aug 25, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.74% |
| Aug 22, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 1.25% |
| Aug 21, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.09% |
| Aug 20, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.11% |
| Aug 19, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.09% |
| Aug 18, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.29% |
| Aug 15, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.50% |
| Aug 14, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -0.09% |
| Aug 13, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.55% |
| Aug 12, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.92% |
| Aug 11, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.48% |
| Aug 8, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.23% |
| Aug 7, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 1.00% |
| Aug 6, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.65% |
| Aug 5, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.12% |
| Aug 4, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 1.49% |
| Aug 1, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -0.61% |
| Jul 31, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.89% |
| Jul 30, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -0.58% |
| Jul 29, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.07% |
| Jul 28, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | -1.24% |