American Funds Capital World Gr&Inc529F3 (FWCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.66
-1.55 (-2.37%)
Mar 10, 2025, 5:00 PM EST
FWCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -2.75% |
| Mar 7, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.21 | 0.52% |
| Mar 6, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 64.87 | -1.60% |
| Mar 5, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 65.93 | 1.99% |
| Mar 4, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.64 | -0.90% |
| Mar 3, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.23 | -0.50% |
| Feb 28, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.56 | 0.89% |
| Feb 27, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 64.98 | -1.55% |
| Feb 26, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.01 | 0.45% |
| Feb 25, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.71 | -0.05% |
| Feb 24, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.74 | -0.45% |
| Feb 21, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.04 | -1.31% |
| Feb 20, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 66.91 | -0.25% |
| Feb 19, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.08 | -0.24% |
| Feb 18, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.24 | 0.36% |
| Feb 14, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.00 | -0.22% |
| Feb 13, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.15 | 0.84% |
| Feb 12, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.59 | 0.07% |
| Feb 11, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.54 | 0.07% |
| Feb 10, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.49 | 0.59% |
| Feb 7, 2025 | 66.36 | 66.36 | 66.36 | 66.36 | 66.10 | -0.87% |
| Feb 6, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.68 | 0.54% |
| Feb 5, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.32 | 0.62% |
| Feb 4, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 65.92 | 0.90% |
| Feb 3, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.33 | -0.83% |
| Jan 31, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 65.88 | -0.29% |
| Jan 30, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.07 | 0.85% |
| Jan 29, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.51 | -0.11% |
| Jan 28, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.58 | 0.52% |
| Jan 27, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.24 | -1.80% |
| Jan 24, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.43 | 0.30% |
| Jan 23, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.23 | 0.70% |
| Jan 22, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 65.78 | 0.32% |
| Jan 21, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.57 | 1.53% |
| Jan 17, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.58 | 0.73% |
| Jan 16, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.11 | 0.42% |
| Jan 15, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 63.84 | 1.15% |
| Jan 14, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.12 | 0.35% |
| Jan 13, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.90 | -0.11% |
| Jan 10, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 62.97 | -1.22% |
| Jan 8, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.74 | 0.03% |
| Jan 7, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.72 | -0.64% |
| Jan 6, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.13 | 0.70% |
| Jan 3, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.68 | 0.76% |
| Jan 2, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.21 | -0.11% |
| Dec 31, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.28 | -0.36% |
| Dec 30, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.51 | -0.89% |
| Dec 27, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.07 | -0.56% |
| Dec 26, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.43 | 0.03% |
| Dec 24, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.41 | 0.67% |