Skip to main content
American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.19
+0.36 (0.53%)
Jan 16, 2025, 1:15 PM EST

FSWFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202568.4868.4868.4868.4868.480.43%
Jan 16, 202568.1968.1968.1968.1968.190.53%
Jan 15, 202567.8367.8367.8367.8367.831.59%
Jan 14, 202566.7766.7766.7766.7766.770.94%
Jan 13, 202566.1566.1566.1566.1566.15-0.59%
Jan 10, 202566.5466.5466.5466.5466.54-1.64%
Jan 8, 202567.6567.6567.6567.6567.65-0.38%
Jan 7, 202567.9167.9167.9167.9167.91-0.66%
Jan 6, 202568.3668.3668.3668.3668.360.26%
Jan 3, 202568.1868.1868.1868.1868.181.04%
Jan 2, 202567.4867.4867.4867.4867.48-0.19%
Dec 31, 202467.6167.6167.6167.6167.61-0.09%
Dec 30, 202467.6767.6767.6767.6767.67-0.62%
Dec 27, 202468.0968.0968.0968.0968.09-0.74%
Dec 26, 202468.6068.6068.6068.6068.600.29%
Dec 24, 202468.4068.4068.4068.4068.400.53%
Dec 23, 202468.0468.0468.0468.0468.04-0.13%
Dec 20, 202468.1368.1368.1368.1368.13-0.31%
Dec 19, 202468.3468.3468.3468.3467.75-0.35%
Dec 18, 202468.5868.5868.5868.5867.99-3.04%
Dec 17, 202470.7370.7370.7370.7370.12-0.83%
Dec 16, 202471.3271.3271.3271.3270.70-0.03%
Dec 13, 202471.3471.3471.3471.3470.72-0.57%
Dec 12, 202471.7571.7571.7571.7571.13-0.87%
Dec 11, 202472.3872.3872.3872.3871.760.61%
Dec 10, 202471.9471.9471.9471.9471.32-0.58%
Dec 9, 202472.3672.3672.3672.3671.74-0.55%
Dec 6, 202472.7672.7672.7672.7672.130.36%
Dec 5, 202472.5072.5072.5072.5071.87-0.59%
Dec 4, 202472.9372.9372.9372.9372.300.50%
Dec 3, 202472.5772.5772.5772.5771.940.42%
Dec 2, 202472.2772.2772.2772.2771.650.18%
Nov 29, 202472.1472.1472.1472.1471.520.74%
Nov 27, 202471.6171.6171.6171.6170.99-0.03%
Nov 26, 202471.6371.6371.6371.6371.01-0.75%
Nov 25, 202472.1772.1772.1772.1771.551.56%
Nov 22, 202471.0671.0671.0671.0670.451.01%
Nov 21, 202470.3570.3570.3570.3569.741.06%
Nov 20, 202469.6169.6169.6169.6169.010.04%
Nov 19, 202469.5869.5869.5869.5868.980.58%
Nov 18, 202469.1869.1869.1869.1868.580.10%
Nov 15, 202469.1169.1169.1169.1168.51-1.21%
Nov 14, 202469.9669.9669.9669.9669.36-0.51%
Nov 13, 202470.3270.3270.3270.3269.71-0.97%
Nov 12, 202471.0171.0171.0171.0170.40-1.55%
Nov 11, 202472.1372.1372.1372.1371.510.35%
Nov 8, 202471.8871.8871.8871.8871.260.07%
Nov 7, 202471.8371.8371.8371.8371.210.64%
Nov 6, 202471.3771.3771.3771.3770.751.67%
Nov 5, 202470.2070.2070.2070.2069.591.28%
Nov 4, 202469.3169.3169.3169.3168.710.23%
Nov 1, 202469.1569.1569.1569.1568.550.29%
Oct 31, 202468.9568.9568.9568.9568.35-1.13%
Oct 30, 202469.7469.7469.7469.7469.14-0.23%
Oct 29, 202469.9069.9069.9069.9069.30-0.04%
Oct 28, 202469.9369.9369.9369.9369.330.87%
Oct 25, 202469.3369.3369.3369.3368.73-0.34%
Oct 24, 202469.5769.5769.5769.5768.970.64%
Oct 23, 202469.1369.1369.1369.1368.53-0.85%
Oct 22, 202469.7269.7269.7269.7269.12-0.75%
Oct 21, 202470.2570.2570.2570.2569.64-1.03%
Oct 18, 202470.9870.9870.9870.9870.37-0.01%
Oct 17, 202470.9970.9970.9970.9970.38-0.35%
Oct 16, 202471.2471.2471.2471.2470.630.56%
Oct 15, 202470.8470.8470.8470.8470.23-0.53%
Oct 14, 202471.2271.2271.2271.2270.610.41%
Oct 11, 202470.9370.9370.9370.9370.321.18%
Oct 10, 202470.1070.1070.1070.1069.50-0.55%
Oct 9, 202470.4970.4970.4970.4969.880.46%
Oct 8, 202470.1770.1770.1770.1769.560.46%
Oct 7, 202469.8569.8569.8569.8569.25-0.74%
Oct 4, 202470.3770.3770.3770.3769.760.74%
Oct 3, 202469.8569.8569.8569.8569.25-0.68%
Oct 2, 202470.3370.3370.3370.3369.72-0.27%
Oct 1, 202470.5270.5270.5270.5269.91-0.97%
Sep 30, 202471.2171.2171.2171.2170.60-0.08%
Sep 27, 202471.2771.2771.2771.2770.65-0.08%
Sep 26, 202471.3371.3371.3371.3370.711.29%
Sep 25, 202470.4270.4270.4270.4269.81-0.63%
Sep 24, 202470.8770.8770.8770.8770.260.37%
Sep 23, 202470.6170.6170.6170.6170.000.09%
Sep 20, 202470.5570.5570.5570.5569.94-0.48%
Sep 19, 202470.8970.8970.8970.8970.281.77%
Sep 18, 202469.6669.6669.6669.6669.06-0.27%
Sep 17, 202469.8569.8569.8569.8569.250.43%
Sep 16, 202469.5569.5569.5569.5568.950.30%
Sep 13, 202469.3469.3469.3469.3468.741.32%
Sep 12, 202468.4468.4468.4468.4467.851.17%
Sep 11, 202467.6567.6567.6567.6567.070.82%
Sep 10, 202467.1067.1067.1067.1066.52-0.04%
Sep 9, 202467.1367.1367.1367.1366.550.71%
Sep 6, 202466.6666.6666.6666.6666.08-1.62%
Sep 5, 202467.7667.7667.7667.7667.18-0.46%
Sep 4, 202468.0768.0768.0768.0767.48-0.03%
Sep 3, 202468.0968.0968.0968.0967.50-2.60%
Aug 30, 202469.9169.9169.9169.9169.310.69%
Aug 29, 202469.4369.4369.4369.4368.830.35%
Aug 28, 202469.1969.1969.1969.1968.59-0.70%
Aug 27, 202469.6869.6869.6869.6869.08-0.19%
Aug 26, 202469.8169.8169.8169.8169.21-0.34%