American Funds New World 529-F-2 (FNFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.77
-0.03 (-0.04%)
Feb 20, 2025, 4:00 PM EST
FNFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.04% |
| Feb 19, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.33% |
| Feb 18, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.56% |
| Feb 14, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.07% |
| Feb 13, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.84% |
| Feb 12, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | 0.48% |
| Feb 11, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.36% |
| Feb 10, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.14% |
| Feb 7, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.24% |
| Feb 6, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.57% |
| Feb 5, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | 0.19% |
| Feb 4, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 1.24% |
| Feb 3, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.80% |
| Jan 31, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.55% |
| Jan 30, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 0.80% |
| Jan 29, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.03% |
| Jan 28, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.56% |
| Jan 27, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -1.64% |
| Jan 24, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.58% |
| Jan 23, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 0.34% |
| Jan 22, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.31% |
| Jan 21, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 1.25% |
| Jan 17, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.45% |
| Jan 16, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.44% |
| Jan 15, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 1.20% |
| Jan 14, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.50% |
| Jan 13, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | -0.80% |
| Jan 10, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -1.23% |
| Jan 8, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.31% |
| Jan 7, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.56% |
| Jan 6, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.45% |
| Jan 3, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.73% |
| Jan 2, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.22% |
| Dec 31, 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.52% |
| Dec 30, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.49% |
| Dec 27, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.40% |
| Dec 26, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | -0.19% |
| Dec 24, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.35% |
| Dec 23, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.67% |
| Dec 20, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.14% |
| Dec 19, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -3.99% |
| Dec 18, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 77.36 | -2.24% |
| Dec 17, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 79.13 | -0.40% |
| Dec 16, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 79.45 | -0.06% |
| Dec 13, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 79.50 | -0.34% |
| Dec 12, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 79.77 | -0.34% |
| Dec 11, 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 80.04 | 0.60% |
| Dec 10, 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 79.56 | -0.87% |
| Dec 9, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 80.26 | 0.79% |
| Dec 6, 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 79.63 | 0.34% |
| Dec 5, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 79.37 | 0.16% |
| Dec 4, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 79.24 | 0.45% |
| Dec 3, 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 78.88 | 0.64% |
| Dec 2, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 78.38 | 0.56% |
| Nov 29, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 77.95 | 0.07% |
| Nov 27, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 77.89 | -0.05% |
| Nov 26, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 77.93 | -0.28% |
| Nov 25, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 78.15 | 0.56% |
| Nov 22, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 77.72 | 0.05% |
| Nov 21, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 77.68 | -0.22% |
| Nov 20, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 77.85 | 0.09% |
| Nov 19, 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 77.79 | 0.42% |
| Nov 18, 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 77.46 | 0.50% |
| Nov 15, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 77.08 | -0.98% |
| Nov 14, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 77.84 | -0.47% |
| Nov 13, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 78.20 | -0.79% |
| Nov 12, 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 78.83 | -1.31% |
| Nov 11, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 79.87 | -0.25% |
| Nov 8, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 80.08 | -0.92% |
| Nov 7, 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 80.82 | 0.90% |
| Nov 6, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 80.10 | -0.38% |
| Nov 5, 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 80.40 | 1.04% |
| Nov 4, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 79.58 | 0.40% |
| Nov 1, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 79.26 | 0.41% |
| Oct 31, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 78.93 | -1.30% |
| Oct 30, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 79.97 | -0.49% |
| Oct 29, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 80.37 | 0.05% |
| Oct 28, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 80.33 | 0.22% |
| Oct 25, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 80.15 | - |
| Oct 24, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 80.15 | 0.02% |
| Oct 23, 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 80.13 | -0.64% |
| Oct 22, 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 80.65 | -0.31% |
| Oct 21, 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 80.90 | -0.58% |
| Oct 18, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 81.38 | 1.00% |
| Oct 17, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 80.57 | -0.20% |
| Oct 16, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 80.73 | 0.14% |
| Oct 15, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 80.62 | -1.79% |
| Oct 14, 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 82.09 | 0.12% |
| Oct 11, 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 81.99 | 0.41% |
| Oct 10, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 81.65 | -0.05% |
| Oct 9, 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 81.69 | -0.25% |
| Oct 8, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 81.89 | -0.93% |
| Oct 7, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 82.66 | -0.02% |
| Oct 4, 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 82.68 | 0.75% |
| Oct 3, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 82.07 | -0.86% |
| Oct 2, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 82.78 | 0.73% |
| Oct 1, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 82.18 | -0.15% |
| Sep 30, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 82.31 | -0.41% |
| Sep 27, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 82.65 | 0.29% |
| Sep 26, 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 82.40 | 2.00% |