American Funds Intl Gr and Inc529-F-3 (FGIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.56
+0.61 (1.61%)
At close: Apr 22, 2025
FGIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.57% |
| Apr 22, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 1.61% |
| Apr 21, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.32% |
| Apr 17, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.71% |
| Apr 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% |
| 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 | 1.26% |
| Apr 11, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 2.09% |
| 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 | -0.23% |
| Apr 7, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -6.50% |
| Apr 4, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -2.23% |
| Apr 3, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -1.45% |
| 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 | -0.85% |
| Mar 28, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.97% |
| Mar 27, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.18% |
| Mar 26, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.74% |
| Mar 25, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.31% |
| Mar 24, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.05% |
| Mar 21, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -1.21% |
| Mar 20, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.47 | -0.68% |
| Mar 19, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.74 | 0.23% |
| Mar 18, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.65 | 0.40% |
| Mar 17, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.49 | 1.17% |
| Mar 14, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.03 | 1.66% |
| Mar 13, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.39 | -0.49% |
| Mar 12, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.58 | 0.31% |
| Mar 11, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.46 | -0.26% |
| Mar 10, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.56 | -1.97% |
| Mar 7, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.34 | 0.66% |
| Mar 6, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.08 | -0.58% |
| Mar 5, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.31 | 2.76% |
| Mar 4, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.25 | -0.18% |
| Mar 3, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.32 | 0.71% |
| Feb 28, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.06 | 0.24% |
| Feb 27, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.97 | -1.47% |
| Feb 26, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.53 | 0.70% |
| Feb 25, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.26 | 0.47% |
| Feb 24, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.08 | -0.03% |
| Feb 21, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.09 | -0.44% |
| Feb 20, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.26 | -0.08% |
| Feb 19, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.29 | -0.67% |
| Feb 18, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.55 | 0.75% |
| Feb 14, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.26 | 0.03% |
| Feb 13, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.25 | 0.92% |
| Feb 12, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 37.91 | 0.66% |
| Feb 11, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.66 | 0.32% |