American Funds SMALLCAP World 529-F-3 (FSFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.64
-0.47 (-0.63%)
At close: Dec 31, 2025
FSFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.63% |
| Dec 30, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -0.39% |
| Dec 29, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.37% |
| Dec 26, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.07% |
| Dec 24, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 0.15% |
| Dec 23, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.12% |
| Dec 22, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 1.09% |
| Dec 19, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | -4.00% |
| Dec 18, 2025 | 73.04 | 73.04 | 73.04 | 76.80 | 73.04 | 0.95% |
| Dec 17, 2025 | 72.35 | 72.35 | 72.35 | 76.08 | 72.35 | -1.03% |
| Dec 16, 2025 | 73.10 | 73.10 | 73.10 | 76.87 | 73.10 | -0.62% |
| Dec 15, 2025 | 73.56 | 73.56 | 73.56 | 77.35 | 73.56 | -0.30% |
| Dec 12, 2025 | 73.78 | 73.78 | 73.78 | 77.58 | 73.78 | -1.22% |
| Dec 11, 2025 | 74.69 | 74.69 | 74.69 | 78.54 | 74.69 | 0.73% |
| Dec 10, 2025 | 74.15 | 74.15 | 74.15 | 77.97 | 74.15 | 1.21% |
| Dec 9, 2025 | 73.26 | 73.26 | 73.26 | 77.04 | 73.26 | -0.21% |
| Dec 8, 2025 | 73.42 | 73.42 | 73.42 | 77.20 | 73.42 | -0.31% |
| Dec 5, 2025 | 73.64 | 73.64 | 73.64 | 77.44 | 73.64 | 0.03% |
| Dec 4, 2025 | 73.63 | 73.63 | 73.63 | 77.42 | 73.63 | 0.53% |
| Dec 3, 2025 | 73.24 | 73.24 | 73.24 | 77.01 | 73.24 | 0.72% |
| Dec 2, 2025 | 72.71 | 72.71 | 72.71 | 76.46 | 72.71 | -0.27% |
| Dec 1, 2025 | 72.91 | 72.91 | 72.91 | 76.67 | 72.91 | -0.83% |
| Nov 28, 2025 | 73.52 | 73.52 | 73.52 | 77.31 | 73.52 | 0.90% |
| Nov 26, 2025 | 72.87 | 72.87 | 72.87 | 76.62 | 72.86 | 0.87% |
| Nov 25, 2025 | 72.24 | 72.24 | 72.24 | 75.96 | 72.24 | 1.52% |
| Nov 24, 2025 | 71.15 | 71.15 | 71.15 | 74.82 | 71.15 | 1.31% |
| Nov 21, 2025 | 70.23 | 70.23 | 70.23 | 73.85 | 70.23 | 1.85% |
| Nov 20, 2025 | 68.96 | 68.96 | 68.96 | 72.51 | 68.96 | -1.20% |
| Nov 19, 2025 | 69.79 | 69.79 | 69.79 | 73.39 | 69.79 | 0.18% |
| Nov 18, 2025 | 69.67 | 69.67 | 69.67 | 73.26 | 69.67 | -0.50% |
| Nov 17, 2025 | 70.02 | 70.02 | 70.02 | 73.63 | 70.02 | -1.19% |
| Nov 14, 2025 | 70.87 | 70.87 | 70.87 | 74.52 | 70.87 | -0.09% |
| Nov 13, 2025 | 70.93 | 70.93 | 70.93 | 74.59 | 70.93 | -1.80% |
| Nov 12, 2025 | 72.24 | 72.24 | 72.24 | 75.96 | 72.24 | 0.22% |
| Nov 11, 2025 | 72.08 | 72.08 | 72.08 | 75.79 | 72.08 | -0.21% |
| Nov 10, 2025 | 72.23 | 72.23 | 72.23 | 75.95 | 72.23 | 1.25% |
| Nov 7, 2025 | 71.33 | 71.33 | 71.33 | 75.01 | 71.33 | 0.47% |
| Nov 6, 2025 | 71.00 | 71.00 | 71.00 | 74.66 | 71.00 | -1.10% |
| Nov 5, 2025 | 71.79 | 71.79 | 71.79 | 75.49 | 71.79 | 0.76% |
| Nov 4, 2025 | 71.25 | 71.25 | 71.25 | 74.92 | 71.25 | -1.27% |
| Nov 3, 2025 | 72.16 | 72.16 | 72.16 | 75.88 | 72.16 | -0.24% |
| Oct 31, 2025 | 72.33 | 72.33 | 72.33 | 76.06 | 72.33 | 0.41% |
| Oct 30, 2025 | 72.04 | 72.04 | 72.04 | 75.75 | 72.04 | -1.16% |
| Oct 29, 2025 | 72.88 | 72.88 | 72.88 | 76.64 | 72.88 | -0.71% |
| Oct 28, 2025 | 73.41 | 73.41 | 73.41 | 77.19 | 73.41 | -0.34% |
| Oct 27, 2025 | 73.65 | 73.65 | 73.65 | 77.45 | 73.65 | 0.55% |
| Oct 24, 2025 | 73.26 | 73.26 | 73.26 | 77.03 | 73.25 | 0.77% |
| Oct 23, 2025 | 72.69 | 72.69 | 72.69 | 76.44 | 72.69 | 1.15% |
| Oct 22, 2025 | 71.87 | 71.87 | 71.87 | 75.57 | 71.87 | -0.66% |
| Oct 21, 2025 | 72.34 | 72.34 | 72.34 | 76.07 | 72.34 | 0.11% |