American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.26
+0.23 (0.55%)
Jun 4, 2025, 4:00 PM EDT
FGGGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 5, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.14% |
Jun 4, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.55% |
Jun 3, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -0.38% |
Jun 2, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.93% |
May 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.19% |
May 29, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 0.38% |
May 28, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.78% |
May 27, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.01% |
May 23, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.26% |
May 22, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
May 21, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.38% |
May 20, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.46% |
May 19, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 0.34% |
May 16, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.68% |
May 15, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.83% |
May 14, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
May 13, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.22% |
May 12, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.59% |
May 9, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.60% |
May 8, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.22% |
May 7, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.59% |
May 6, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.35% |
May 5, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.22% |
May 2, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 1.72% |
May 1, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.30% |
Apr 30, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.33% |
Apr 29, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.46% |
Apr 28, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.43% |
Apr 25, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.18% |
Apr 24, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.95% |
Apr 23, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.54% |
Apr 22, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 1.61% |
Apr 21, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.29% |
Apr 17, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.69% |
Apr 16, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.50% |
Apr 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.93% |
Apr 14, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.24% |
Apr 11, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 2.11% |
Apr 10, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.39% |
Apr 9, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 4.43% |
Apr 8, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.26% |
Apr 7, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -6.50% |
Apr 4, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -2.23% |
Apr 3, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.42% |
Apr 2, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.13% |
Apr 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.60% |
Mar 31, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.88% |
Mar 28, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.97% |
Mar 27, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.21% |
Mar 26, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.74% |