American Funds SMALLCAP World 529-F-3 (FSFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.46
-0.24 (-0.35%)
Dec 19, 2024, 4:00 PM EST
FSFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.38% |
| Dec 19, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.82 | -0.35% |
| Dec 18, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.06 | -3.05% |
| Dec 17, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.20 | -0.83% |
| Dec 16, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.78 | -0.03% |
| Dec 13, 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 70.80 | -0.57% |
| Dec 12, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.21 | -0.87% |
| Dec 11, 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 71.83 | 0.61% |
| Dec 10, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 71.40 | -0.58% |
| Dec 9, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 71.81 | -0.55% |
| Dec 6, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.21 | 0.37% |
| Dec 5, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.94 | -0.60% |
| Dec 4, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.38 | 0.50% |
| Dec 3, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.02 | 0.41% |
| Dec 2, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.72 | 0.18% |
| Nov 29, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 71.59 | 0.74% |
| Nov 27, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.07 | -0.03% |
| Nov 26, 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.09 | -0.75% |
| Nov 25, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.62 | 1.57% |
| Nov 22, 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.51 | 1.01% |
| Nov 21, 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 69.81 | 1.06% |
| Nov 20, 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.08 | 0.04% |
| Nov 19, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.05 | 0.58% |
| Nov 18, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.65 | 0.10% |
| Nov 15, 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.58 | -1.21% |
| Nov 14, 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.43 | -0.51% |
| Nov 13, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.78 | -0.98% |
| Nov 12, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.48 | -1.54% |
| Nov 11, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.57 | 0.33% |
| Nov 8, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.34 | 0.08% |
| Nov 7, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.28 | 0.64% |
| Nov 6, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 70.82 | 1.65% |
| Nov 5, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 69.67 | 1.30% |
| Nov 4, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 68.78 | 0.23% |
| Nov 1, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 68.62 | 0.29% |
| Oct 31, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.42 | -1.13% |
| Oct 30, 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.21 | -0.23% |
| Oct 29, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 69.37 | -0.04% |
| Oct 28, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 69.40 | 0.88% |
| Oct 25, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 68.79 | -0.36% |
| Oct 24, 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.04 | 0.64% |
| Oct 23, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.60 | -0.83% |
| Oct 22, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.18 | -0.77% |
| Oct 21, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 69.71 | -1.03% |
| Oct 18, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.44 | -0.03% |
| Oct 17, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.46 | -0.34% |
| Oct 16, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.69 | 0.56% |
| Oct 15, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.30 | -0.53% |
| Oct 14, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.67 | 0.41% |
| Oct 11, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.39 | 1.20% |
| Oct 10, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.55 | -0.55% |
| Oct 9, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.94 | 0.44% |
| Oct 8, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.63 | 0.46% |
| Oct 7, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.32 | -0.74% |
| Oct 4, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 69.83 | 0.74% |
| Oct 3, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.32 | -0.68% |
| Oct 2, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 69.79 | -0.27% |
| Oct 1, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 69.98 | -0.97% |
| Sep 30, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 70.66 | -0.08% |
| Sep 27, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 70.72 | -0.07% |
| Sep 26, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 70.77 | 1.28% |
| Sep 25, 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 69.88 | -0.63% |
| Sep 24, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.33 | 0.38% |
| Sep 23, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.06 | 0.08% |
| Sep 20, 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.00 | -0.48% |
| Sep 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.34 | 1.75% |
| Sep 18, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.13 | -0.26% |
| Sep 17, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.31 | 0.43% |
| Sep 16, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.01 | 0.30% |
| Sep 13, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.80 | 1.31% |
| Sep 12, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 67.91 | 1.17% |
| Sep 11, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.13 | 0.82% |
| Sep 10, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 66.58 | -0.04% |
| Sep 9, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.61 | 0.70% |
| Sep 6, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.15 | -1.62% |
| Sep 5, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.24 | -0.45% |
| Sep 4, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.54 | -0.03% |
| Sep 3, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.56 | -2.61% |
| Aug 30, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.38 | 0.70% |
| Aug 29, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 68.89 | 0.35% |
| Aug 28, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.65 | -0.70% |
| Aug 27, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.14 | -0.19% |
| Aug 26, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.27 | -0.34% |
| Aug 23, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 69.50 | 2.08% |
| Aug 22, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.09 | -0.66% |
| Aug 21, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 68.54 | 1.01% |
| Aug 20, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.86 | -0.33% |
| Aug 19, 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.09 | 1.00% |
| Aug 16, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.41 | 0.25% |
| Aug 15, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.25 | 1.77% |
| Aug 14, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.08 | 0.08% |
| Aug 13, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.03 | 1.68% |
| Aug 12, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 64.94 | -0.30% |
| Aug 9, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.14 | 0.03% |
| Aug 8, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.12 | 2.08% |
| Aug 7, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 63.79 | -0.57% |
| Aug 6, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.15 | 0.94% |
| Aug 5, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.56 | -2.80% |
| Aug 2, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.39 | -2.51% |
| Aug 1, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.08 | -2.63% |