American Funds Capital World Growth and Income Fund® Class F-3 (FWGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.29
+1.09 (1.36%)
At close: May 26, 2026
FWGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.24% |
| May 21, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.69% |
| May 20, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 1.42% |
| May 19, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.00% |
| May 18, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.01% |
| May 15, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -2.01% |
| May 14, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.24% |
| May 13, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.73% |
| May 12, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.61% |
| May 11, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 0.20% |
| May 8, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 1.12% |
| May 7, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -1.17% |
| May 6, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 2.38% |
| May 5, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.94% |
| May 4, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.05% |
| May 1, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.06% |
| Apr 30, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | 1.77% |
| Apr 29, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.43% |
| Apr 28, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.79% |
| Apr 27, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.08% |
| Apr 24, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.76% |
| Apr 23, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.31% |
| Apr 22, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 1.18% |
| Apr 21, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -1.08% |
| Apr 20, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | -0.52% |
| Apr 17, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 0.77% |
| Apr 16, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.01% |
| Apr 15, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.24% |
| Apr 14, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 1.22% |
| Apr 13, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 1.00% |
| Apr 10, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.31% |
| Apr 9, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.39% |
| Apr 8, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 3.80% |
| Apr 7, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 0.20% |
| Apr 6, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 0.34% |
| Apr 2, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -0.20% |
| Apr 1, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 1.38% |
| Mar 31, 2026 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 3.00% |
| Mar 30, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.47% |
| Mar 27, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -1.28% |
| Mar 26, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -2.17% |
| Mar 25, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1.10% |
| Mar 24, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | -0.14% |
| Mar 23, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 1.25% |
| Mar 20, 2026 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -2.09% |
| Mar 19, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.55% |
| Mar 18, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | -1.33% |
| Mar 17, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.40% |
| Mar 16, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 1.10% |
| Mar 13, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.22 | -1.07% |