American Funds Capital World Gr&Inc529F3 (FWCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
69.08
+0.25 (0.36%)
At close: Jun 6, 2025
FWCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.20% |
| Jun 9, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.33% |
| Jun 6, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 68.69 | 0.36% |
| Jun 5, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.44 | - |
| Jun 4, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.44 | 0.42% |
| Jun 3, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.15 | 0.20% |
| Jun 2, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.01 | 0.74% |
| May 30, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.51 | -0.04% |
| May 29, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.54 | 0.31% |
| May 28, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.33 | -0.62% |
| May 27, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 67.75 | 1.57% |
| May 23, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 66.71 | - |
| May 22, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 66.71 | -0.06% |
| May 21, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 66.75 | -1.03% |
| May 20, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.44 | -0.04% |
| May 19, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.47 | 0.67% |
| May 16, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.03 | 0.24% |
| May 15, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 66.87 | 0.69% |
| May 14, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.41 | 0.01% |
| May 13, 2025 | 66.78 | 66.78 | 66.78 | 66.78 | 66.40 | 0.51% |
| May 12, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.06 | 2.00% |
| May 9, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 64.77 | 0.18% |
| May 8, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 64.65 | 0.29% |
| May 7, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.46 | -0.08% |
| May 6, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.51 | -0.51% |
| May 5, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 64.84 | -0.08% |
| May 2, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 64.89 | 1.89% |
| May 1, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 63.69 | 0.22% |
| Apr 30, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.55 | 0.11% |
| Apr 29, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.48 | 0.36% |
| Apr 28, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.25 | 0.30% |
| Apr 25, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.06 | 0.51% |
| Apr 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 62.74 | 1.59% |
| Apr 23, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 61.76 | 1.35% |
| Apr 22, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 60.93 | 1.91% |
| Apr 21, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 59.79 | -1.38% |
| Apr 17, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.62 | 0.18% |
| Apr 16, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.51 | -1.17% |
| Apr 15, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.23 | 0.31% |
| Apr 14, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.04 | 0.94% |
| Apr 11, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.47 | 1.84% |
| Apr 10, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.38 | -1.63% |
| Apr 9, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.36 | 6.88% |
| Apr 8, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.48 | -0.75% |
| Apr 7, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 56.90 | -3.34% |
| Apr 4, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 58.87 | -3.94% |
| Apr 3, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.29 | -3.49% |
| Apr 2, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.51 | 0.36% |
| Apr 1, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.28 | 0.62% |
| Mar 31, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.89 | -0.24% |