American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.80
-0.96 (-1.27%)
Nov 4, 2025, 4:00 PM EST
FSWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -1.10% |
| Nov 5, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.76% |
| Nov 4, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.27% |
| Nov 3, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.24% |
| Oct 31, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 0.41% |
| Oct 30, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -1.16% |
| Oct 29, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.71% |
| Oct 28, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.34% |
| Oct 27, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.55% |
| Oct 24, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.77% |
| Oct 23, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 1.15% |
| Oct 22, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.66% |
| Oct 21, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.11% |
| Oct 20, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 1.08% |
| Oct 17, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.20% |
| Oct 16, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.57% |
| Oct 15, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.67% |
| Oct 14, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.39% |
| Oct 13, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 1.52% |
| Oct 10, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | -2.56% |
| Oct 9, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | -0.64% |
| Oct 8, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 1.01% |
| Oct 7, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.06% |
| Oct 6, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 0.01% |
| Oct 3, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.43% |
| Oct 2, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.36% |
| Oct 1, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.20% |
| Sep 30, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.40% |
| Sep 29, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.24% |
| Sep 26, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 0.37% |
| Sep 25, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | -1.02% |
| Sep 24, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -1.01% |
| Sep 23, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | -0.47% |
| Sep 22, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | 0.22% |
| Sep 19, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -0.65% |
| Sep 18, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 1.20% |
| Sep 17, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.35% |
| Sep 16, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.22% |
| Sep 15, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.37% |
| Sep 12, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.77% |
| Sep 11, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 1.04% |
| Sep 10, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.17% |
| Sep 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.57% |
| Sep 8, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.40% |
| Sep 5, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.73% |
| Sep 4, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.97% |
| Sep 3, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.08% |
| Sep 2, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.77% |
| Aug 29, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.72% |
| Aug 28, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.28% |