American Funds New World Fund® Class F-3 (FNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.99
-0.18 (-0.22%)
Nov 21, 2024, 9:30 AM EST
FNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.22% |
| Nov 20, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 0.09% |
| Nov 19, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.41% |
| Nov 18, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.51% |
| Nov 15, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.97% |
| Nov 14, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.48% |
| Nov 13, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -0.79% |
| Nov 12, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -1.31% |
| Nov 11, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.25% |
| Nov 8, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -0.91% |
| Nov 7, 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 0.90% |
| Nov 6, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | -0.38% |
| Nov 5, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 1.04% |
| Nov 4, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.41% |
| Nov 1, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 0.41% |
| Oct 31, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -1.31% |
| Oct 30, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.49% |
| Oct 29, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.05% |
| Oct 28, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.22% |
| Oct 25, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | 0.01% |
| Oct 24, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 0.01% |
| Oct 23, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.64% |
| Oct 22, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | -0.30% |
| Oct 21, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -0.59% |
| Oct 18, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 1.00% |
| Oct 17, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.19% |
| Oct 16, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 0.14% |
| Oct 15, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -1.80% |
| Oct 14, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.12% |
| Oct 11, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 0.41% |
| Oct 10, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.05% |
| Oct 9, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -0.25% |
| Oct 8, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.93% |
| Oct 7, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -0.01% |
| Oct 4, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 0.75% |
| Oct 3, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.86% |
| Oct 2, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | 0.71% |
| Oct 1, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.14% |
| Sep 30, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.41% |
| Sep 27, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.29% |
| Sep 26, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 1.99% |
| Sep 25, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.08% |
| Sep 24, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 1.26% |
| Sep 23, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 0.17% |
| Sep 20, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.12% |
| Sep 19, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 1.50% |
| Sep 18, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | -0.32% |
| Sep 17, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 0.30% |
| Sep 16, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.28% |
| Sep 13, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.39% |
| Sep 12, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 0.93% |
| Sep 11, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 1.29% |
| Sep 10, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.10% |
| Sep 9, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.48% |
| Sep 6, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -1.38% |
| Sep 5, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.11% |
| Sep 4, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.24% |
| Sep 3, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -2.17% |
| Aug 30, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.66% |
| Aug 29, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.17% |
| Aug 28, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.68% |
| Aug 27, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 0.16% |
| Aug 26, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.07% |
| Aug 23, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.97% |
| Aug 22, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -0.61% |
| Aug 21, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 0.17% |
| Aug 20, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | -0.29% |
| Aug 19, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 1.06% |
| Aug 16, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.26% |
| Aug 15, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.38% |
| Aug 14, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.11% |
| Aug 13, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 1.27% |
| Aug 12, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.03% |
| Aug 9, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | 0.38% |
| Aug 8, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 2.28% |
| Aug 7, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.04% |
| Aug 6, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.79% |
| Aug 5, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -2.11% |
| Aug 2, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -1.31% |
| Aug 1, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -1.54% |
| Jul 31, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 1.54% |
| Jul 30, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.56% |
| Jul 29, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.23% |
| Jul 26, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.89% |
| Jul 25, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.69% |
| Jul 24, 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -1.85% |
| Jul 23, 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.22% |
| Jul 22, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.70% |
| Jul 19, 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.52% |
| Jul 18, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.71% |
| Jul 17, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -1.35% |
| Jul 16, 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | -0.23% |
| Jul 15, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | -0.36% |
| Jul 12, 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.67% |
| Jul 11, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | -0.02% |
| Jul 10, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.75% |
| Jul 9, 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.09% |
| Jul 8, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.28% |
| Jul 5, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.78% |
| Jul 3, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 1.12% |