American Funds Capital World Gr&Inc529F3 (FWCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.13
-0.19 (-0.29%)
Jan 31, 2025, 4:00 PM EST
FWCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 0.90% |
| Feb 3, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.83% |
| Jan 31, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.29% |
| Jan 30, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.85% |
| Jan 29, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.11% |
| Jan 28, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.52% |
| Jan 27, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -1.80% |
| Jan 24, 2025 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.30% |
| Jan 23, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 0.70% |
| Jan 22, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.32% |
| Jan 21, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 1.53% |
| Jan 17, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.73% |
| Jan 16, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.42% |
| Jan 15, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 1.15% |
| Jan 14, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.35% |
| Jan 13, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.11% |
| Jan 10, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -1.22% |
| Jan 8, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 0.03% |
| Jan 7, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.64% |
| Jan 6, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.70% |
| Jan 3, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.76% |
| Jan 2, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.11% |
| Dec 31, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.36% |
| Dec 30, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.89% |
| Dec 27, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.56% |
| Dec 26, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.03% |
| Dec 24, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.67% |
| Dec 23, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.93% |
| Dec 20, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.52% |
| Dec 19, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.47% |
| Dec 18, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -2.75% |
| Dec 17, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -6.76% |
| Dec 16, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 65.81 | 0.54% |
| Dec 13, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 65.46 | 0.62% |
| Dec 12, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 65.05 | -0.62% |
| Dec 11, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 65.46 | 0.75% |
| Dec 10, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 64.97 | -0.67% |
| Dec 9, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 65.41 | -0.24% |
| Dec 6, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 65.57 | 0.19% |
| Dec 5, 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 65.45 | -0.06% |
| Dec 4, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 65.49 | 0.42% |
| Dec 3, 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 65.21 | 0.45% |
| Dec 2, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 64.92 | 0.35% |
| Nov 29, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 64.70 | 0.76% |
| Nov 27, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 64.21 | -0.22% |
| Nov 26, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 64.35 | 0.06% |
| Nov 25, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 64.31 | 0.54% |
| Nov 22, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 63.97 | 0.34% |
| Nov 21, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 63.75 | 0.41% |
| Nov 20, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 63.49 | -0.06% |
| Nov 19, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 63.53 | 0.04% |
| Nov 18, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 63.50 | 0.68% |
| Nov 15, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 63.07 | -1.05% |
| Nov 14, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 63.73 | -0.40% |
| Nov 13, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 63.99 | -0.45% |
| Nov 12, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 64.28 | -1.10% |
| Nov 11, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 64.99 | -0.07% |
| Nov 8, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 65.04 | -0.29% |
| Nov 7, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 65.22 | 1.08% |
| Nov 6, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 64.53 | 0.63% |
| Nov 5, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 64.13 | 1.18% |
| Nov 4, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 63.38 | -0.15% |
| Nov 1, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 63.47 | 0.37% |
| Oct 31, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 63.23 | -1.38% |
| Oct 30, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 64.12 | -0.41% |
| Oct 29, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 64.38 | 0.09% |
| Oct 28, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 64.32 | 0.29% |
| Oct 25, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 64.14 | -0.07% |
| Oct 24, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 64.18 | 0.13% |
| Oct 23, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 64.10 | -0.90% |
| Oct 22, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 64.68 | -0.19% |
| Oct 21, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 64.80 | -0.50% |
| Oct 18, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 65.13 | 0.40% |
| Oct 17, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 64.87 | 0.35% |
| Oct 16, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 64.64 | 0.39% |
| Oct 15, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 64.39 | -1.42% |
| Oct 14, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 65.32 | 0.45% |
| Oct 11, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 65.03 | 0.61% |
| Oct 10, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 64.63 | -0.16% |
| Oct 9, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 64.74 | 0.41% |
| Oct 8, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 64.47 | 0.15% |
| Oct 7, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 64.38 | -0.38% |
| Oct 4, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 64.62 | 0.78% |
| Oct 3, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 64.13 | -0.51% |
| Oct 2, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 64.45 | 0.16% |
| Oct 1, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 64.35 | -0.54% |
| Sep 30, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 64.70 | -0.22% |
| Sep 27, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 64.84 | -0.32% |
| Sep 26, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 65.05 | 1.29% |
| Sep 25, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 64.22 | -0.18% |
| Sep 24, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 64.33 | 0.82% |
| Sep 23, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 63.81 | 0.27% |
| Sep 20, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 63.64 | -0.22% |
| Sep 19, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 63.78 | 1.77% |
| Sep 18, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 62.67 | -0.37% |
| Sep 17, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 62.91 | -0.06% |
| Sep 16, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 62.94 | -0.10% |
| Sep 13, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 62.78 | 0.63% |
| Sep 12, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 62.39 | 0.95% |
| Sep 11, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 61.80 | 1.19% |