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% |