American Funds New World 529-F-2 (FNFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.94
+0.07 (0.09%)
Nov 20, 2024, 4:00 PM EST
FNFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.22% |
| Nov 20, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.09% |
| Nov 19, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.42% |
| Nov 18, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.50% |
| Nov 15, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.98% |
| Nov 14, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.47% |
| Nov 13, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.79% |
| Nov 12, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -1.31% |
| Nov 11, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.25% |
| Nov 8, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -0.92% |
| Nov 7, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.90% |
| Nov 6, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.38% |
| Nov 5, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 1.04% |
| Nov 4, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 0.40% |
| Nov 1, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.41% |
| Oct 31, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -1.30% |
| Oct 30, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.49% |
| Oct 29, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.05% |
| Oct 28, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | 0.22% |
| Oct 25, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
| Oct 24, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | 0.02% |
| Oct 23, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -0.64% |
| Oct 22, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.31% |
| Oct 21, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | -0.58% |
| Oct 18, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.00% |
| Oct 17, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -0.20% |
| Oct 16, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 0.14% |
| Oct 15, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | -1.79% |
| Oct 14, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 0.12% |
| Oct 11, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.41% |
| Oct 10, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -0.05% |
| Oct 9, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.25% |
| Oct 8, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.93% |
| Oct 7, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.02% |
| Oct 4, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 0.75% |
| Oct 3, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.86% |
| Oct 2, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.73% |
| Oct 1, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -0.15% |
| Sep 30, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | -0.41% |
| Sep 27, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.29% |
| Sep 26, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 2.00% |
| Sep 25, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.08% |
| Sep 24, 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 1.26% |
| Sep 23, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 0.16% |
| Sep 20, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -0.12% |
| Sep 19, 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 1.50% |
| Sep 18, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.32% |
| Sep 17, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.31% |
| Sep 16, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.28% |
| Sep 13, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.39% |
| Sep 12, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.93% |
| Sep 11, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 1.28% |
| Sep 10, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.10% |
| Sep 9, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.48% |
| Sep 6, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -1.38% |
| Sep 5, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.12% |
| Sep 4, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.25% |
| Sep 3, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -2.17% |
| Aug 30, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | 0.65% |
| Aug 29, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.18% |
| Aug 28, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -0.68% |
| Aug 27, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.15% |
| Aug 26, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.07% |
| Aug 23, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.97% |
| Aug 22, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.61% |
| Aug 21, 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.17% |
| Aug 20, 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -0.29% |
| Aug 19, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 1.05% |
| Aug 16, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.27% |
| Aug 15, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 1.37% |
| Aug 14, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.11% |
| Aug 13, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 1.27% |
| Aug 12, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.03% |
| Aug 9, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.38% |
| Aug 8, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 2.28% |
| Aug 7, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.04% |
| Aug 6, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.79% |
| Aug 5, 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -2.10% |
| Aug 2, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -1.33% |
| Aug 1, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -1.53% |
| Jul 31, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 1.53% |
| Jul 30, 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.56% |
| Jul 29, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -0.23% |
| Jul 26, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.91% |
| Jul 25, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -0.70% |
| Jul 24, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -1.85% |
| Jul 23, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -0.22% |
| Jul 22, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | 0.70% |
| Jul 19, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.52% |
| Jul 18, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.72% |
| Jul 17, 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.35% |
| Jul 16, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -0.22% |
| Jul 15, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.37% |
| Jul 12, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.67% |
| Jul 11, 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | -0.02% |
| Jul 10, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 0.75% |
| Jul 9, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.09% |
| Jul 8, 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -0.28% |
| Jul 5, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.78% |
| Jul 3, 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 1.12% |