American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.85
+0.15 (0.18%)
At close: Sep 29, 2026
FSWFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -0.10% |
| Sep 29, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.18% |
| Sep 28, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.81% |
| Sep 25, 2026 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 0.51% |
| Sep 24, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.55% |
| Sep 23, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.10% |
| Sep 22, 2026 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | 0.65% |
| Sep 21, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 1.14% |
| Sep 18, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.34% |
| Sep 17, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.70% |
| Sep 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.26% |
| Sep 15, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.91% |
| Sep 14, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -1.46% |
| Sep 11, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 0.33% |
| Sep 10, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | -1.13% |
| Sep 9, 2026 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -0.80% |
| Sep 8, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.02% |
| Sep 4, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.74% |
| Sep 3, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 1.14% |
| Sep 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.04% |
| Sep 1, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | -1.28% |
| Aug 31, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -0.50% |
| Aug 28, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -1.11% |
| Aug 27, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.18% |
| Aug 26, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.26% |
| Aug 25, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.81% |
| Aug 24, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.68% |
| Aug 21, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.82% |
| Aug 20, 2026 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -0.83% |
| Aug 19, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.35% |
| Aug 18, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -2.00% |
| Aug 17, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.08% |
| Aug 14, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | 0.28% |
| Aug 13, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.50% |
| Aug 12, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 0.86% |
| Aug 11, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 0.20% |
| Aug 10, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.80% |
| Aug 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.96% |
| Aug 6, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.04% |
| Aug 5, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.06% |
| Aug 4, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 2.58% |
| Aug 3, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 1.67% |
| Jul 31, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 0.32% |
| Jul 30, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 2.73% |
| Jul 29, 2026 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -2.41% |
| Jul 28, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | -1.23% |
| Jul 27, 2026 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 0.49% |
| Jul 24, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.83% |
| Jul 23, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | -0.56% |
| Jul 22, 2026 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | 0.01% |