American Funds SMALLCAP World 529-F-3 (FSFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.03
-0.22 (-0.31%)
Jun 20, 2025, 4:00 PM EDT
FSFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 1.43% |
| Jun 23, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.84% |
| Jun 20, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -0.31% |
| Jun 18, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.34% |
| Jun 17, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -1.16% |
| Jun 16, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 1.07% |
| Jun 13, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -1.56% |
| Jun 12, 2025 | 71.19 | 71.19 | 71.19 | 71.19 | 71.17 | 0.30% |
| Jun 11, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.96 | 0.06% |
| Jun 10, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.92 | 0.31% |
| Jun 9, 2025 | 70.72 | 70.72 | 70.72 | 70.72 | 70.70 | 0.58% |
| Jun 6, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.29 | 0.66% |
| Jun 5, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.83 | 0.04% |
| Jun 4, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.80 | 0.53% |
| Jun 3, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.43 | 0.58% |
| Jun 2, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.03 | 0.49% |
| May 30, 2025 | 68.71 | 68.71 | 68.71 | 68.71 | 68.69 | -0.10% |
| May 29, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.76 | 0.29% |
| May 28, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.56 | -0.94% |
| May 27, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.21 | 1.81% |
| May 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.98 | -0.03% |
| May 22, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.00 | -0.03% |
| May 21, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.02 | -1.61% |
| May 20, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.13 | - |
| May 19, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.13 | 0.23% |
| May 16, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.97 | 0.55% |
| May 15, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.59 | 0.18% |
| May 14, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.47 | -0.33% |
| May 13, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 68.70 | 0.54% |
| May 12, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.33 | 2.69% |
| May 9, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.54 | 0.32% |
| May 8, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.33 | 0.88% |
| May 7, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.75 | 0.08% |
| May 6, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.70 | -0.33% |
| May 5, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.92 | -0.08% |
| May 2, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.97 | 2.01% |
| May 1, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.67 | 0.20% |
| Apr 30, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.54 | 0.12% |
| Apr 29, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.46 | 0.59% |
| Apr 28, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.08 | 0.38% |
| Apr 25, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.84 | -0.13% |
| Apr 24, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.92 | 1.77% |
| Apr 23, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.81 | 1.16% |
| Apr 22, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.09 | 2.14% |
| Apr 21, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.79 | -1.35% |
| Apr 17, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.62 | 0.93% |
| Apr 16, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.05 | -1.17% |
| Apr 15, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.77 | 0.41% |
| Apr 14, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.52 | 1.30% |
| Apr 11, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.73 | 1.74% |