American Funds New World Fund® Class F-3 (FNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.98
+0.48 (0.64%)
Apr 17, 2025, 4:00 PM EDT
FNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.64% |
| Apr 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.09% |
| Apr 15, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.58% |
| Apr 14, 2025 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 1.05% |
| Apr 11, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.90% |
| Apr 10, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.86% |
| Apr 9, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 5.49% |
| Apr 8, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | -1.01% |
| Apr 7, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -3.85% |
| Apr 4, 2025 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -3.94% |
| Apr 3, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | -2.37% |
| Apr 2, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.27% |
| Apr 1, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.52% |
| Mar 31, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -0.65% |
| Mar 28, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -1.60% |
| Mar 27, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.10% |
| Mar 26, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.92% |
| Mar 25, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.05% |
| Mar 24, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.50% |
| Mar 21, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.42% |
| Mar 20, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.54% |
| Mar 19, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 0.91% |
| Mar 18, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.26% |
| Mar 17, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 1.14% |
| Mar 14, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 1.98% |
| Mar 13, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.57% |
| Mar 12, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.43% |
| Mar 11, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 0.19% |
| Mar 10, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -2.55% |
| Mar 7, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.43% |
| Mar 6, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.87% |
| Mar 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.67% |
| Mar 4, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.03% |
| Mar 3, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | -0.60% |
| Feb 28, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.34% |
| Feb 27, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -1.59% |
| Feb 26, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.90% |
| Feb 25, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.28% |
| Feb 24, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.72% |
| Feb 21, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -0.54% |
| Feb 20, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.05% |
| Feb 19, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.32% |
| Feb 18, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.54% |
| Feb 14, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 0.09% |
| Feb 13, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.84% |
| Feb 12, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.48% |
| Feb 11, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | -0.36% |
| Feb 10, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.14% |
| Feb 7, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.24% |
| Feb 6, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.58% |