American Funds New World Fund® Class F-3 (FNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.44
+0.98 (1.25%)
Feb 4, 2025, 1:37 PM EST
FNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 1.25% |
| Feb 3, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -0.81% |
| Jan 31, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.55% |
| Jan 30, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.81% |
| Jan 29, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.03% |
| Jan 28, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.56% |
| Jan 27, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -1.64% |
| Jan 24, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.58% |
| Jan 23, 2025 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 0.34% |
| Jan 22, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.30% |
| Jan 21, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 1.25% |
| Jan 17, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 0.45% |
| Jan 16, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.44% |
| Jan 15, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 1.21% |
| Jan 14, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.50% |
| Jan 13, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.80% |
| Jan 10, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -1.24% |
| Jan 8, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.31% |
| Jan 7, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.55% |
| Jan 6, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.44% |
| Jan 3, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.73% |
| Jan 2, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.23% |
| Dec 31, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -0.53% |
| Dec 30, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | -0.48% |
| Dec 27, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.40% |
| Dec 26, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -0.19% |
| Dec 24, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.35% |
| Dec 23, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.67% |
| Dec 20, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.14% |
| Dec 19, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -4.10% |
| Dec 18, 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 77.50 | -2.24% |
| Dec 17, 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 79.28 | -0.39% |
| Dec 16, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 79.59 | -0.06% |
| Dec 13, 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 79.64 | -0.35% |
| Dec 12, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 79.92 | -0.34% |
| Dec 11, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 80.18 | 0.61% |
| Dec 10, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 79.69 | -0.88% |
| Dec 9, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 80.41 | 0.79% |
| Dec 6, 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 79.77 | 0.34% |
| Dec 5, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 79.50 | 0.16% |
| Dec 4, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 79.38 | 0.44% |
| Dec 3, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 79.03 | 0.65% |
| Dec 2, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 78.52 | 0.55% |
| Nov 29, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 78.09 | 0.07% |
| Nov 27, 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 78.03 | -0.05% |
| Nov 26, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 78.07 | -0.27% |
| Nov 25, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.28 | 0.54% |
| Nov 22, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 77.86 | 0.06% |
| Nov 21, 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 77.81 | -0.22% |
| Nov 20, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 77.98 | 0.09% |
| Nov 19, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 77.92 | 0.41% |
| Nov 18, 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 77.60 | 0.51% |
| Nov 15, 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 77.21 | -0.97% |
| Nov 14, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 77.97 | -0.48% |
| Nov 13, 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 78.34 | -0.79% |
| Nov 12, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 78.96 | -1.31% |
| Nov 11, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 80.01 | -0.25% |
| Nov 8, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 80.21 | -0.91% |
| Nov 7, 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 80.95 | 0.90% |
| Nov 6, 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 80.23 | -0.38% |
| Nov 5, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 80.54 | 1.04% |
| Nov 4, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 79.71 | 0.41% |
| Nov 1, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 79.39 | 0.41% |
| Oct 31, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 79.06 | -1.31% |
| Oct 30, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 80.11 | -0.49% |
| Oct 29, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 80.50 | 0.05% |
| Oct 28, 2024 | 83.75 | 83.75 | 83.75 | 83.75 | 80.46 | 0.22% |
| Oct 25, 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 80.29 | 0.01% |
| Oct 24, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 80.28 | 0.01% |
| Oct 23, 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 80.27 | -0.64% |
| Oct 22, 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 80.79 | -0.30% |
| Oct 21, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 81.03 | -0.59% |
| Oct 18, 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 81.51 | 1.00% |
| Oct 17, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 80.70 | -0.19% |
| Oct 16, 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 80.86 | 0.14% |
| Oct 15, 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 80.74 | -1.80% |
| Oct 14, 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 82.22 | 0.12% |
| Oct 11, 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 82.13 | 0.41% |
| Oct 10, 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 81.79 | -0.05% |
| Oct 9, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 81.83 | -0.25% |
| Oct 8, 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 82.03 | -0.93% |
| Oct 7, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 82.80 | -0.01% |
| Oct 4, 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 82.81 | 0.75% |
| Oct 3, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 82.19 | -0.86% |
| Oct 2, 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 82.90 | 0.71% |
| Oct 1, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 82.32 | -0.14% |
| Sep 30, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 82.43 | -0.41% |
| Sep 27, 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 82.77 | 0.29% |
| Sep 26, 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 82.53 | 1.99% |
| Sep 25, 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 80.91 | -0.08% |
| Sep 24, 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 80.98 | 1.26% |
| Sep 23, 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 79.97 | 0.17% |
| Sep 20, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 79.84 | -0.12% |
| Sep 19, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 79.93 | 1.50% |
| Sep 18, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 78.75 | -0.32% |
| Sep 17, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 79.00 | 0.30% |
| Sep 16, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 78.76 | 0.28% |
| Sep 13, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 78.54 | 0.39% |
| Sep 12, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 78.23 | 0.93% |
| Sep 11, 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 77.51 | 1.29% |