American Funds New World Fund® Class F-3 (FNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
86.99
+0.84 (0.98%)
Jun 16, 2025, 4:00 PM EDT
FNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.98% |
| Jun 13, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -1.19% |
| Jun 12, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | -0.06% |
| Jun 11, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.38% |
| Jun 10, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.42% |
| Jun 9, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.39% |
| Jun 6, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.22% |
| Jun 5, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.22% |
| Jun 4, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.72% |
| Jun 3, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | 0.08% |
| Jun 2, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 0.75% |
| May 30, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -0.47% |
| May 29, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.22% |
| May 28, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -0.46% |
| May 27, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.95% |
| May 23, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 0.13% |
| May 22, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.04% |
| May 21, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -0.61% |
| May 20, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.27% |
| May 19, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.58% |
| May 16, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.07% |
| May 15, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.33% |
| May 14, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.49% |
| May 13, 2025 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 0.31% |
| 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% |