American Funds SMALLCAP World 529-F-3 (FSFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.77
+0.05 (0.08%)
May 7, 2025, 4:00 PM EDT
FSFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.32% |
| May 8, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.88% |
| May 7, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0.08% |
| May 6, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.33% |
| May 5, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.08% |
| May 2, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 2.01% |
| May 1, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.20% |
| Apr 30, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.12% |
| Apr 29, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 0.59% |
| Apr 28, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.38% |
| Apr 25, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.13% |
| Apr 24, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1.77% |
| Apr 23, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 1.16% |
| Apr 22, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 2.14% |
| Apr 21, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -1.35% |
| Apr 17, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.93% |
| Apr 16, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -1.17% |
| Apr 15, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.41% |
| Apr 14, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 1.30% |
| Apr 11, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.74% |
| Apr 10, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | -2.05% |
| Apr 9, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 7.04% |
| Apr 8, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -1.11% |
| Apr 7, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -3.60% |
| Apr 4, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -2.67% |
| Apr 3, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -4.56% |
| Apr 2, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 1.31% |
| Apr 1, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.28% |
| Mar 31, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.97% |
| Mar 28, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -1.87% |
| Mar 27, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.18% |
| Mar 26, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -1.09% |
| Mar 25, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.21% |
| Mar 24, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 1.68% |
| Mar 21, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -0.41% |
| Mar 20, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.46% |
| Mar 19, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.06% |
| Mar 18, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.55% |
| Mar 17, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 1.10% |
| Mar 14, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 2.33% |
| Mar 13, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | -1.41% |
| Mar 12, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.50% |
| Mar 11, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.03% |
| Mar 10, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -2.76% |
| Mar 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.46% |
| Mar 6, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.35% |
| Mar 5, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 2.18% |
| Mar 4, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.81% |
| Mar 3, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -1.58% |
| Feb 28, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.29% |