American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.19
-0.64 (-1.28%)
At close: May 7, 2026
FGGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.89% |
| May 7, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -1.28% |
| May 6, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 3.04% |
| May 5, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.50% |
| May 4, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.02% |
| May 1, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.35% |
| Apr 30, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 1.64% |
| Apr 29, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.73% |
| Apr 28, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.21% |
| Apr 27, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.21% |
| Apr 24, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.59% |
| Apr 23, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.50% |
| Apr 22, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.40% |
| Apr 21, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -1.16% |
| Apr 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.53% |
| Apr 17, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.72% |
| Apr 16, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.19% |
| Apr 15, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.06% |
| Apr 14, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.85% |
| Apr 13, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.61% |
| Apr 10, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.27% |
| Apr 9, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.25% |
| Apr 8, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 4.31% |
| Apr 7, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.09% |
| Apr 6, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.20% |
| Apr 2, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.50% |
| Apr 1, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 1.55% |
| Mar 31, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 2.33% |
| Mar 30, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.02% |
| Mar 27, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.79% |
| Mar 26, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.96% |
| Mar 25, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 1.32% |
| Mar 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.16% |
| Mar 23, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.86% |
| Mar 20, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -2.72% |
| Mar 19, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.38 | -0.50% |
| Mar 18, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.61 | -1.27% |
| Mar 17, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.20 | 0.85% |
| Mar 16, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.81 | 1.08% |
| Mar 13, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.32 | -1.24% |
| Mar 12, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.89 | -1.60% |
| Mar 11, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.64 | -0.11% |
| Mar 10, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | 1.06% |
| Mar 9, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.20 | -0.36% |
| Mar 6, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.37 | -0.45% |
| Mar 5, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.58 | -1.02% |
| Mar 4, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.05 | 0.08% |
| Mar 3, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.01 | -3.49% |
| Mar 2, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.72 | -1.63% |
| Feb 27, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.52 | 0.04% |