American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.25
-0.65 (-0.93%)
Feb 7, 2025, 4:00 PM EST
FSWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -2.22% |
| Feb 20, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.39% |
| Feb 19, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.64% |
| Feb 18, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.60% |
| Feb 14, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.09% |
| Feb 13, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.05% |
| Feb 12, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | -0.35% |
| Feb 11, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.50% |
| Feb 10, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 0.17% |
| Feb 7, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.93% |
| Feb 6, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.19% |
| Feb 5, 2025 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1.13% |
| Feb 4, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.09% |
| Feb 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.21% |
| Jan 31, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.59% |
| Jan 30, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.04% |
| Jan 29, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.09% |
| Jan 28, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.41% |
| Jan 27, 2025 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | -1.62% |
| Jan 24, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -0.03% |
| Jan 23, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.21% |
| Jan 22, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 0.01% |
| Jan 21, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.93% |
| Jan 17, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 0.43% |
| Jan 16, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.53% |
| Jan 15, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 1.59% |
| Jan 14, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.94% |
| Jan 13, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -0.59% |
| Jan 10, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -1.64% |
| Jan 8, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -0.38% |
| Jan 7, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | -0.66% |
| Jan 6, 2025 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 0.26% |
| Jan 3, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 1.04% |
| Jan 2, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -0.19% |
| Dec 31, 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | -0.09% |
| Dec 30, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -0.62% |
| Dec 27, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.74% |
| Dec 26, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.29% |
| Dec 24, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.53% |
| Dec 23, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -0.13% |
| Dec 20, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.31% |
| Dec 19, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.75 | -0.35% |
| Dec 18, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 67.99 | -3.04% |
| Dec 17, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.12 | -0.83% |
| Dec 16, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.70 | -0.03% |
| Dec 13, 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.72 | -0.57% |
| Dec 12, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.13 | -0.87% |
| Dec 11, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 71.76 | 0.61% |
| Dec 10, 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.32 | -0.58% |
| Dec 9, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.74 | -0.55% |
| Dec 6, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.13 | 0.36% |
| Dec 5, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.87 | -0.59% |
| Dec 4, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.30 | 0.50% |
| Dec 3, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 71.94 | 0.42% |
| Dec 2, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 71.65 | 0.18% |
| Nov 29, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.52 | 0.74% |
| Nov 27, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 70.99 | -0.03% |
| Nov 26, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.01 | -0.75% |
| Nov 25, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 71.55 | 1.56% |
| Nov 22, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.45 | 1.01% |
| Nov 21, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.74 | 1.06% |
| Nov 20, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.01 | 0.04% |
| Nov 19, 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 68.98 | 0.58% |
| Nov 18, 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.58 | 0.10% |
| Nov 15, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 68.51 | -1.21% |
| Nov 14, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.36 | -0.51% |
| Nov 13, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 69.71 | -0.97% |
| Nov 12, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 70.40 | -1.55% |
| Nov 11, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 71.51 | 0.35% |
| Nov 8, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.26 | 0.07% |
| Nov 7, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.21 | 0.64% |
| Nov 6, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 70.75 | 1.67% |
| Nov 5, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.59 | 1.28% |
| Nov 4, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.71 | 0.23% |
| Nov 1, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.55 | 0.29% |
| Oct 31, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.35 | -1.13% |
| Oct 30, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.14 | -0.23% |
| Oct 29, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.30 | -0.04% |
| Oct 28, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.33 | 0.87% |
| Oct 25, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 68.73 | -0.34% |
| Oct 24, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 68.97 | 0.64% |
| Oct 23, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 68.53 | -0.85% |
| Oct 22, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.12 | -0.75% |
| Oct 21, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.64 | -1.03% |
| Oct 18, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.37 | -0.01% |
| Oct 17, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.38 | -0.35% |
| Oct 16, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.63 | 0.56% |
| Oct 15, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.23 | -0.53% |
| Oct 14, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 70.61 | 0.41% |
| Oct 11, 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.32 | 1.18% |
| Oct 10, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.50 | -0.55% |
| Oct 9, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 69.88 | 0.46% |
| Oct 8, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.56 | 0.46% |
| Oct 7, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.25 | -0.74% |
| Oct 4, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 69.76 | 0.74% |
| Oct 3, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.25 | -0.68% |
| Oct 2, 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 69.72 | -0.27% |
| Oct 1, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.91 | -0.97% |
| Sep 30, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 70.60 | -0.08% |
| Sep 27, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 70.65 | -0.08% |