Skip to main content
American Funds Capital World Gr&Inc529F3 (FWCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.66
+0.43 (0.67%)
Dec 24, 2024, 9:30 AM EST

FWCGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 27, 202464.3264.3264.3264.3264.32-0.56%
Dec 26, 202464.6864.6864.6864.6864.680.03%
Dec 24, 202464.6664.6664.6664.6664.660.67%
Dec 23, 202464.2364.2364.2364.2364.230.93%
Dec 20, 202463.6463.6463.6463.6463.640.52%
Dec 19, 202463.3163.3163.3163.3163.31-0.47%
Dec 18, 202463.6163.6163.6163.6163.61-2.75%
Dec 17, 202465.4165.4165.4165.4165.41-6.76%
Dec 16, 202470.1570.1570.1570.1565.810.54%
Dec 13, 202469.7769.7769.7769.7765.460.62%
Dec 12, 202469.3469.3469.3469.3465.05-0.62%
Dec 11, 202469.7769.7769.7769.7765.460.75%
Dec 10, 202469.2569.2569.2569.2564.97-0.67%
Dec 9, 202469.7269.7269.7269.7265.41-0.24%
Dec 6, 202469.8969.8969.8969.8965.570.19%
Dec 5, 202469.7669.7669.7669.7665.45-0.06%
Dec 4, 202469.8069.8069.8069.8065.490.42%
Dec 3, 202469.5169.5169.5169.5165.210.45%
Dec 2, 202469.2069.2069.2069.2064.920.35%
Nov 29, 202468.9668.9668.9668.9664.700.76%
Nov 27, 202468.4468.4468.4468.4464.21-0.22%
Nov 26, 202468.5968.5968.5968.5964.350.06%
Nov 25, 202468.5568.5568.5568.5564.310.54%
Nov 22, 202468.1868.1868.1868.1863.970.34%
Nov 21, 202467.9567.9567.9567.9563.750.41%
Nov 20, 202467.6767.6767.6767.6763.49-0.06%
Nov 19, 202467.7167.7167.7167.7163.530.04%
Nov 18, 202467.6867.6867.6867.6863.500.68%
Nov 15, 202467.2267.2267.2267.2263.07-1.05%
Nov 14, 202467.9367.9367.9367.9363.73-0.40%
Nov 13, 202468.2068.2068.2068.2063.99-0.45%
Nov 12, 202468.5168.5168.5168.5164.28-1.10%
Nov 11, 202469.2769.2769.2769.2764.99-0.07%
Nov 8, 202469.3269.3269.3269.3265.04-0.29%
Nov 7, 202469.5269.5269.5269.5265.221.08%
Nov 6, 202468.7868.7868.7868.7864.530.63%
Nov 5, 202468.3568.3568.3568.3564.131.18%
Nov 4, 202467.5567.5567.5567.5563.38-0.15%
Nov 1, 202467.6567.6567.6567.6563.470.37%
Oct 31, 202467.4067.4067.4067.4063.23-1.38%
Oct 30, 202468.3468.3468.3468.3464.12-0.41%
Oct 29, 202468.6268.6268.6268.6264.380.09%
Oct 28, 202468.5668.5668.5668.5664.320.29%
Oct 25, 202468.3668.3668.3668.3664.14-0.07%
Oct 24, 202468.4168.4168.4168.4164.180.13%
Oct 23, 202468.3268.3268.3268.3264.10-0.90%
Oct 22, 202468.9468.9468.9468.9464.68-0.19%
Oct 21, 202469.0769.0769.0769.0764.80-0.50%
Oct 18, 202469.4269.4269.4269.4265.130.40%
Oct 17, 202469.1469.1469.1469.1464.870.35%
Oct 16, 202468.9068.9068.9068.9064.640.39%
Oct 15, 202468.6368.6368.6368.6364.39-1.42%
Oct 14, 202469.6269.6269.6269.6265.320.45%
Oct 11, 202469.3169.3169.3169.3165.030.61%
Oct 10, 202468.8968.8968.8968.8964.63-0.16%
Oct 9, 202469.0069.0069.0069.0064.740.41%
Oct 8, 202468.7268.7268.7268.7264.470.15%
Oct 7, 202468.6268.6268.6268.6264.38-0.38%
Oct 4, 202468.8868.8868.8868.8864.620.78%
Oct 3, 202468.3568.3568.3568.3564.13-0.51%
Oct 2, 202468.7068.7068.7068.7064.450.16%
Oct 1, 202468.5968.5968.5968.5964.35-0.54%
Sep 30, 202468.9668.9668.9668.9664.70-0.22%
Sep 27, 202469.1169.1169.1169.1164.84-0.32%
Sep 26, 202469.3369.3369.3369.3365.051.29%
Sep 25, 202468.4568.4568.4568.4564.22-0.18%
Sep 24, 202468.5768.5768.5768.5764.330.82%
Sep 23, 202468.0168.0168.0168.0163.810.27%
Sep 20, 202467.8367.8367.8367.8363.64-0.22%
Sep 19, 202467.9867.9867.9867.9863.781.77%
Sep 18, 202466.8066.8066.8066.8062.67-0.37%
Sep 17, 202467.0567.0567.0567.0562.91-0.06%
Sep 16, 202467.0967.0967.0967.0962.94-0.10%
Sep 13, 202467.1667.1667.1667.1662.780.63%
Sep 12, 202466.7466.7466.7466.7462.390.95%
Sep 11, 202466.1166.1166.1166.1161.801.19%
Sep 10, 202465.3365.3365.3365.3361.070.11%
Sep 9, 202465.2665.2665.2665.2661.000.90%
Sep 6, 202464.6864.6864.6864.6860.46-1.66%
Sep 5, 202465.7765.7765.7765.7761.48-0.41%
Sep 4, 202466.0466.0466.0466.0461.73-0.27%
Sep 3, 202466.2266.2266.2266.2261.90-2.36%
Aug 30, 202467.8267.8267.8267.8263.400.65%
Aug 29, 202467.3867.3867.3867.3862.990.22%
Aug 28, 202467.2367.2367.2367.2362.84-0.46%
Aug 27, 202467.5467.5467.5467.5463.130.27%
Aug 26, 202467.3667.3667.3667.3662.97-0.24%
Aug 23, 202467.5267.5267.5267.5263.121.14%
Aug 22, 202466.7666.7666.7666.7662.41-0.65%
Aug 21, 202467.2067.2067.2067.2062.820.33%
Aug 20, 202466.9866.9866.9866.9862.61-0.27%
Aug 19, 202467.1667.1667.1667.1662.780.96%
Aug 16, 202466.5266.5266.5266.5262.180.21%
Aug 15, 202466.3866.3866.3866.3862.051.59%
Aug 14, 202465.3465.3465.3465.3461.080.34%
Aug 13, 202465.1265.1265.1265.1260.871.53%
Aug 12, 202464.1464.1464.1464.1459.96-0.08%
Aug 9, 202464.1964.1964.1964.1960.000.49%
Aug 8, 202463.8863.8863.8863.8859.712.31%
Aug 7, 202462.4462.4462.4462.4458.37-0.29%