American Funds Intl Gr and Inc529-F-3 (FGIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.57
-0.52 (-1.44%)
Jan 10, 2025, 4:00 PM EST
FGIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.68% |
| Jan 13, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.53% |
| Jan 10, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -1.44% |
| Jan 8, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.22% |
| Jan 7, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.33% |
| Jan 6, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.06% |
| Jan 3, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.42% |
| Jan 2, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.25% |
| Dec 31, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.19% |
| Dec 30, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.58% |
| Dec 27, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.03% |
| Dec 26, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.06% |
| Dec 24, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.28% |
| Dec 23, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.59% |
| Dec 20, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.35% |
| Dec 19, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.90 | -0.27% |
| Dec 18, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.00 | -2.10% |
| Dec 17, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.77 | -0.48% |
| Dec 16, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.94 | -0.16% |
| Dec 13, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.00 | -0.08% |
| Dec 12, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.03 | -0.37% |
| Dec 11, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.17 | 0.43% |
| Dec 10, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.01 | -1.03% |
| Dec 9, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.40 | 0.26% |
| Dec 6, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.30 | - |
| Dec 5, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.30 | 0.64% |
| Dec 4, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.06 | 0.13% |
| Dec 3, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.01 | 0.59% |
| Dec 2, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.80 | 0.24% |
| Nov 29, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.71 | 0.79% |
| Nov 27, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.42 | 0.24% |
| Nov 26, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.33 | -0.68% |
| Nov 25, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.58 | 0.46% |
| Nov 22, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.41 | 0.14% |
| Nov 21, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.36 | 0.14% |
| Nov 20, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.31 | -0.33% |
| Nov 19, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.43 | 0.11% |
| Nov 18, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.39 | 0.82% |
| Nov 15, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.09 | -0.52% |
| Nov 14, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.28 | 0.08% |
| Nov 13, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.25 | -0.76% |
| Nov 12, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.53 | -1.96% |
| Nov 11, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.26 | -0.16% |
| Nov 8, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.32 | -1.15% |
| Nov 7, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.75 | 1.25% |
| Nov 6, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.29 | -0.94% |
| Nov 5, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.65 | 0.95% |
| Nov 4, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.29 | 0.24% |
| Nov 1, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.20 | 0.48% |
| Oct 31, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.02 | -0.93% |
| Oct 30, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.37 | -0.76% |
| Oct 29, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.65 | -0.34% |
| Oct 28, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.78 | 0.42% |
| Oct 25, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.63 | -0.08% |
| Oct 24, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 37.65 | 0.08% |
| Oct 23, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.63 | -0.76% |
| Oct 22, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.91 | -0.05% |
| Oct 21, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.93 | -0.80% |
| Oct 18, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.24 | 0.68% |
| Oct 17, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 37.98 | 0.18% |
| Oct 16, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.91 | 0.29% |
| Oct 15, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 37.80 | -1.85% |
| Oct 14, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.51 | 0.28% |
| Oct 11, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.41 | 0.52% |
| Oct 10, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.21 | -0.13% |
| Oct 9, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.26 | 0.05% |
| Oct 8, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.24 | -0.74% |
| Oct 7, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.52 | 0.28% |
| Oct 4, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.42 | 0.54% |
| Oct 3, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.21 | -0.87% |
| Oct 2, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.54 | 0.33% |
| Oct 1, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.42 | -0.44% |
| Sep 30, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.58 | -0.74% |
| Sep 27, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.87 | -0.18% |
| Sep 26, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 38.94 | 2.28% |
| Sep 25, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.07 | -0.39% |
| Sep 24, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.22 | 1.36% |
| Sep 23, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.70 | -0.57% |
| Sep 20, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 37.67 | -0.60% |
| Sep 19, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 37.90 | 1.63% |
| Sep 18, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.29 | -0.39% |
| Sep 17, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.44 | -0.16% |
| Sep 16, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.50 | 0.32% |
| Sep 13, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.38 | 0.40% |
| Sep 12, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.23 | 0.64% |
| Sep 11, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.00 | 0.96% |
| Sep 10, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 36.64 | -0.48% |
| Sep 9, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.82 | 0.43% |
| Sep 6, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.66 | -1.32% |
| Sep 5, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.15 | -0.05% |
| Sep 4, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.17 | -0.42% |
| Sep 3, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.33 | -1.91% |
| Aug 30, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.06 | 0.39% |
| Aug 29, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 37.91 | 0.34% |
| Aug 28, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.78 | -0.47% |
| Aug 27, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.96 | 0.34% |
| Aug 26, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 37.83 | -0.23% |
| Aug 23, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 37.92 | 1.26% |
| Aug 22, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.45 | -0.37% |
| Aug 21, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.59 | 0.16% |