American Funds Capital World Gr&Inc529F3 (FWCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.67
-0.04 (-0.06%)
Nov 20, 2024, 4:00 PM EST
FWCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.41% |
| Nov 20, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -0.06% |
| Nov 19, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 0.04% |
| Nov 18, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.68% |
| Nov 15, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -1.05% |
| Nov 14, 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -0.40% |
| Nov 13, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.45% |
| Nov 12, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -1.10% |
| Nov 11, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.07% |
| Nov 8, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.29% |
| Nov 7, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 1.08% |
| Nov 6, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.63% |
| Nov 5, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 1.18% |
| Nov 4, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.15% |
| Nov 1, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.37% |
| Oct 31, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.38% |
| Oct 30, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.41% |
| Oct 29, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.09% |
| Oct 28, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.29% |
| Oct 25, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.07% |
| Oct 24, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.13% |
| Oct 23, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.90% |
| Oct 22, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -0.19% |
| Oct 21, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.50% |
| Oct 18, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.40% |
| Oct 17, 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.35% |
| Oct 16, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.39% |
| Oct 15, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -1.42% |
| Oct 14, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.45% |
| Oct 11, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.61% |
| Oct 10, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | -0.16% |
| Oct 9, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.41% |
| Oct 8, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.15% |
| Oct 7, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.38% |
| Oct 4, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.78% |
| Oct 3, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.51% |
| Oct 2, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.16% |
| Oct 1, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.54% |
| Sep 30, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -0.22% |
| Sep 27, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -0.32% |
| Sep 26, 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 1.29% |
| Sep 25, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.18% |
| Sep 24, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.82% |
| Sep 23, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.27% |
| Sep 20, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -0.22% |
| Sep 19, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 1.77% |
| Sep 18, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.37% |
| Sep 17, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.06% |
| Sep 16, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -0.10% |
| Sep 13, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.92 | 0.63% |
| Sep 12, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.50 | 0.95% |
| Sep 11, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.87 | 1.19% |
| Sep 10, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.09 | 0.11% |
| Sep 9, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.02 | 0.90% |
| Sep 6, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.44 | -1.66% |
| Sep 5, 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.53 | -0.41% |
| Sep 4, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.80 | -0.27% |
| Sep 3, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.98 | -2.36% |
| Aug 30, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.57 | 0.65% |
| Aug 29, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.13 | 0.22% |
| Aug 28, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.99 | -0.46% |
| Aug 27, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.29 | 0.27% |
| Aug 26, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.11 | -0.24% |
| Aug 23, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.27 | 1.14% |
| Aug 22, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.52 | -0.65% |
| Aug 21, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.96 | 0.33% |
| Aug 20, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.74 | -0.27% |
| Aug 19, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.92 | 0.96% |
| Aug 16, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.28 | 0.21% |
| Aug 15, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.14 | 1.59% |
| Aug 14, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.10 | 0.34% |
| Aug 13, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.88 | 1.53% |
| Aug 12, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.91 | -0.08% |
| Aug 9, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.96 | 0.49% |
| Aug 8, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.65 | 2.31% |
| Aug 7, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.21 | -0.29% |
| Aug 6, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.39 | 0.72% |
| Aug 5, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.94 | -2.37% |
| Aug 2, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.45 | -1.94% |
| Aug 1, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.70 | -1.83% |
| Jul 31, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.91 | 1.60% |
| Jul 30, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.87 | -0.26% |
| Jul 29, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.04 | -0.02% |
| Jul 26, 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.05 | 0.87% |
| Jul 25, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.49 | -0.57% |
| Jul 24, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.86 | -1.99% |
| Jul 23, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.18 | 0.20% |
| Jul 22, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.05 | 0.67% |
| Jul 19, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.61 | -0.63% |
| Jul 18, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.03 | -0.84% |
| Jul 17, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.59 | -1.49% |
| Jul 16, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.59 | 0.27% |
| Jul 15, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.41 | -0.12% |
| Jul 12, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.49 | 0.49% |
| Jul 11, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.16 | -0.15% |
| Jul 10, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.26 | 1.18% |
| Jul 9, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.48 | -0.37% |
| Jul 8, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.73 | -0.01% |
| Jul 5, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.74 | 0.72% |
| Jul 3, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.26 | 0.88% |