American Funds New World F3 (FNWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.33
+0.35 (0.36%)
At close: Nov 28, 2025
FNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | 0.87% |
| Nov 25, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 0.88% |
| Nov 24, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.89% |
| Nov 21, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 0.07% |
| Nov 20, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | -1.25% |
| Nov 19, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -0.11% |
| Nov 18, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | -1.01% |
| Nov 17, 2025 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | -0.43% |
| Nov 14, 2025 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | -0.53% |
| Nov 13, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | -1.27% |
| Nov 12, 2025 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | 0.46% |
| Nov 11, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | 0.02% |
| Nov 10, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 1.66% |
| Nov 7, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | -0.11% |
| Nov 6, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.50% |
| Nov 5, 2025 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | 0.24% |
| Nov 4, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | -1.16% |
| Nov 3, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 0.52% |
| Oct 31, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | -0.20% |
| Oct 30, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | -0.90% |
| Oct 29, 2025 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 0.62% |
| Oct 28, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | -0.07% |
| Oct 27, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | 1.34% |
| Oct 24, 2025 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 0.27% |
| Oct 23, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | 0.74% |
| Oct 22, 2025 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | -0.72% |
| Oct 21, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | -0.33% |
| Oct 20, 2025 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | 1.23% |
| Oct 17, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | -0.09% |
| Oct 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.29% |
| Oct 15, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 1.16% |
| Oct 14, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | -0.52% |
| Oct 13, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | 1.34% |
| Oct 10, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -2.71% |
| Oct 9, 2025 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | -0.27% |
| Oct 8, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 0.69% |
| Oct 7, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -0.31% |
| Oct 6, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | -0.05% |
| Oct 3, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 0.34% |
| Oct 2, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | 0.47% |
| Oct 1, 2025 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | 0.65% |
| Sep 30, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | 0.13% |
| Sep 29, 2025 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | 0.75% |
| Sep 26, 2025 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | -0.38% |
| Sep 25, 2025 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | -0.78% |
| Sep 24, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | -0.32% |
| Sep 23, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | -0.07% |
| Sep 22, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | 0.34% |
| Sep 19, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -0.10% |
| Sep 18, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.24% |