American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.21
+0.01 (0.01%)
Oct 6, 2025, 4:00 PM EDT
FSWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.28% |
| Aug 26, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.05% |
| Aug 25, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -0.70% |
| Aug 22, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 2.35% |
| Aug 21, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -0.07% |
| Aug 20, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.53% |
| Aug 19, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.35% |
| Aug 18, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 0.28% |
| Aug 15, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.24% |
| Aug 14, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.94% |
| Aug 13, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.90% |
| Aug 12, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 1.87% |
| Aug 11, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -0.44% |
| Aug 8, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -0.07% |
| Aug 7, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 0.38% |
| Aug 6, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 0.04% |
| Aug 5, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 0.05% |
| Aug 4, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 1.63% |
| Aug 1, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.81% |
| Jul 31, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -0.90% |
| Jul 30, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.30% |
| Jul 29, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -0.37% |
| Jul 28, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | -0.62% |