American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.65
-3.02 (-3.94%)
At close: Dec 19, 2025
FSWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -3.94% |
| Dec 18, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | 0.93% |
| Dec 17, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -1.02% |
| Dec 16, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -0.63% |
| Dec 15, 2025 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | -0.30% |
| Dec 12, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.21% |
| Dec 11, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.72% |
| Dec 10, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | 1.22% |
| Dec 9, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.21% |
| Dec 8, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.31% |
| Dec 5, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.03% |
| Dec 4, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.53% |
| Dec 3, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.71% |
| Dec 2, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.27% |
| Dec 1, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.82% |
| Nov 28, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.89% |
| Nov 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.87% |
| Nov 25, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.53% |
| Nov 24, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 1.32% |
| Nov 21, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 1.85% |
| Nov 20, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -1.20% |
| Nov 19, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 0.18% |
| Nov 18, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.52% |
| Nov 17, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -1.18% |
| Nov 14, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.09% |
| Nov 13, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -1.81% |
| Nov 12, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.22% |
| Nov 11, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | -0.21% |
| Nov 10, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 1.26% |
| Nov 7, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 0.47% |
| 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% |