American Funds Capital World Growth and Income Fund® Class F-3 (FWGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
67.68
+0.47 (0.70%)
Nov 18, 2024, 4:00 PM EST
FWGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 0.40% |
| Nov 20, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -0.04% |
| Nov 19, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.03% |
| Nov 18, 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.70% |
| Nov 15, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -1.06% |
| 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 | -0.06% |
| Nov 8, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.30% |
| Nov 7, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 1.09% |
| Nov 6, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | 0.63% |
| Nov 5, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 1.17% |
| Nov 4, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.13% |
| Nov 1, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 0.36% |
| Oct 31, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.36% |
| Oct 30, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -0.41% |
| Oct 29, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.09% |
| Oct 28, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.29% |
| Oct 25, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.07% |
| Oct 24, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.13% |
| Oct 23, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.90% |
| Oct 22, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.19% |
| Oct 21, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.50% |
| Oct 18, 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.41% |
| Oct 17, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 0.35% |
| Oct 16, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.39% |
| Oct 15, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -1.42% |
| Oct 14, 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.45% |
| Oct 11, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.61% |
| Oct 10, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | -0.16% |
| Oct 9, 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 0.39% |
| Oct 8, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 0.16% |
| Oct 7, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -0.38% |
| Oct 4, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.78% |
| Oct 3, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.51% |
| Oct 2, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.16% |
| Oct 1, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -0.54% |
| Sep 30, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.22% |
| Sep 27, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.32% |
| Sep 26, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 1.29% |
| Sep 25, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -0.18% |
| Sep 24, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.82% |
| Sep 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.27% |
| Sep 20, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | -0.22% |
| Sep 19, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 1.77% |
| Sep 18, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.37% |
| Sep 17, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.06% |
| Sep 16, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.12% |
| Sep 13, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.91 | 0.63% |
| Sep 12, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.49 | 0.95% |
| Sep 11, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 65.86 | 1.19% |
| Sep 10, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.08 | 0.12% |
| Sep 9, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.00 | 0.88% |
| 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 | 65.52 | -0.39% |
| Sep 4, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.78 | -0.29% |
| Sep 3, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.97 | -2.34% |
| Aug 30, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.55 | 0.65% |
| Aug 29, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.12 | 0.21% |
| Aug 28, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.98 | -0.46% |
| Aug 27, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.29 | 0.28% |
| Aug 26, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.10 | -0.24% |
| Aug 23, 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.26 | 1.14% |
| Aug 22, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.50 | -0.65% |
| Aug 21, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 66.94 | 0.31% |
| Aug 20, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.73 | -0.25% |
| Aug 19, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.90 | 0.96% |
| Aug 16, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.26 | 0.21% |
| Aug 15, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.12 | 1.59% |
| Aug 14, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.08 | 0.34% |
| Aug 13, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.86 | 1.51% |
| Aug 12, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.90 | -0.08% |
| Aug 9, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.95 | 0.49% |
| Aug 8, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.64 | 2.32% |
| Aug 7, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.19 | -0.30% |
| Aug 6, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.38 | 0.74% |
| Aug 5, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.93 | -2.39% |
| Aug 2, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.44 | -1.93% |
| Aug 1, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.69 | -1.83% |
| Jul 31, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.89 | 1.60% |
| Jul 30, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.85 | -0.28% |
| Jul 29, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.03 | - |
| Jul 26, 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.03 | 0.87% |
| Jul 25, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.48 | -0.57% |
| Jul 24, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.84 | -1.99% |
| Jul 23, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.16 | 0.20% |
| Jul 22, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.03 | 0.67% |
| Jul 19, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.59 | -0.65% |
| Jul 18, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.02 | -0.82% |
| Jul 17, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.57 | -1.49% |
| Jul 16, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.57 | 0.27% |
| Jul 15, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.40 | -0.13% |
| Jul 12, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.48 | 0.50% |
| Jul 11, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.15 | -0.15% |
| Jul 10, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.25 | 1.18% |
| Jul 9, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.46 | -0.37% |
| Jul 8, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.71 | -0.01% |
| Jul 5, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.72 | 0.72% |
| Jul 3, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.24 | 0.88% |