American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.15
-1.88 (-2.57%)
At close: Mar 20, 2026
FSWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -2.57% |
| Mar 19, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -0.11% |
| Mar 18, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -0.84% |
| Mar 17, 2026 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 0.70% |
| Mar 16, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 0.99% |
| Mar 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.92% |
| Mar 12, 2026 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -2.57% |
| Mar 11, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.23% |
| Mar 10, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.29% |
| Mar 9, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.31% |
| Mar 6, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -2.09% |
| Mar 5, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | -1.24% |
| Mar 4, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.65% |
| Mar 3, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -2.68% |
| Mar 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.47% |
| Feb 27, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.56% |
| Feb 26, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.38% |
| Feb 25, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.44% |
| Feb 24, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.96% |
| Feb 23, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -1.51% |
| Feb 20, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.96% |
| Feb 19, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.10% |
| Feb 18, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.45% |
| Feb 17, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.22% |
| Feb 13, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.18% |
| Feb 12, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -1.48% |
| Feb 11, 2026 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.04% |
| Feb 10, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.14% |
| Feb 9, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.15% |
| Feb 6, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 2.41% |
| Feb 5, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.98% |
| Feb 4, 2026 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.12% |
| Feb 3, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.56% |
| Feb 2, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.63% |
| Jan 30, 2026 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -1.56% |
| Jan 29, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.28% |
| Jan 28, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.40% |
| Jan 27, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.75% |
| Jan 26, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.27% |
| Jan 23, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.50% |
| Jan 22, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.54% |
| Jan 21, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 1.45% |
| Jan 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.23% |
| Jan 16, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.13% |
| Jan 15, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 1.04% |
| Jan 14, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.04% |
| Jan 13, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.45% |
| Jan 12, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.25% |
| Jan 9, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.09% |
| Jan 8, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.01% |