American Funds New World Fund® Class F-3 (FNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.59
+0.34 (0.43%)
Mar 12, 2025, 5:00 PM EST
FNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 5, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.18% |
| 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% |