American Funds New World 529-F-2 (FNFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.43
+0.32 (0.40%)
At close: Apr 29, 2025
FNFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.17% |
| May 5, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.05% |
| May 2, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 1.94% |
| May 1, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.06% |
| Apr 30, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.39% |
| Apr 29, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.40% |
| Apr 28, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.28% |
| Apr 25, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.23% |
| Apr 24, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 1.10% |
| Apr 23, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 1.39% |
| Apr 22, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.88% |
| Apr 21, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -0.59% |
| Apr 17, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.64% |
| Apr 16, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -1.09% |
| Apr 15, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.58% |
| Apr 14, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 1.04% |
| Apr 11, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 1.90% |
| Apr 10, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -0.86% |
| Apr 9, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 5.49% |
| Apr 8, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -1.00% |
| Apr 7, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -3.86% |
| Apr 4, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -3.94% |
| Apr 3, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -2.37% |
| Apr 2, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.27% |
| Apr 1, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 0.52% |
| Mar 31, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.65% |
| Mar 28, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -1.60% |
| Mar 27, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.10% |
| Mar 26, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -0.92% |
| Mar 25, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.05% |
| Mar 24, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 0.50% |
| Mar 21, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -0.41% |
| Mar 20, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.56% |
| Mar 19, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.91% |
| Mar 18, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -0.25% |
| Mar 17, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 1.13% |
| Mar 14, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 1.97% |
| Mar 13, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.57% |
| Mar 12, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.45% |
| Mar 11, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.19% |
| Mar 10, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -2.55% |
| Mar 7, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.41% |
| Mar 6, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.87% |
| Mar 5, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 2.67% |
| Mar 4, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.03% |
| Mar 3, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.58% |
| Feb 28, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.35% |
| Feb 27, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -1.60% |
| Feb 26, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.91% |
| Feb 25, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.26% |