American Funds New World Fund® Class F-3 (FNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.74
+0.22 (0.27%)
May 9, 2025, 4:00 PM EDT
FNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 2.21% |
| May 9, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.27% |
| May 8, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.22% |
| May 7, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -0.11% |
| May 6, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.17% |
| May 5, 2025 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.06% |
| May 2, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 1.94% |
| May 1, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.06% |
| Apr 30, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.39% |
| Apr 29, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.40% |
| Apr 28, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.29% |
| Apr 25, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.22% |
| Apr 24, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 1.10% |
| Apr 23, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 1.40% |
| Apr 22, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1.88% |
| Apr 21, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | -0.59% |
| 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% |