American Funds Capital World Gr&Inc529F2 (FCWGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.53
+0.16 (0.21%)
At close: Dec 4, 2025
FCWGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | 0.21% |
| Dec 3, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.70% |
| Dec 2, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.10% |
| Dec 1, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -0.83% |
| Nov 28, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.65% |
| Nov 26, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 0.97% |
| Nov 25, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 1.24% |
| Nov 24, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 1.27% |
| Nov 21, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.65% |
| Nov 20, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.35% |
| Nov 19, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 0.08% |
| Nov 18, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.89% |
| Nov 17, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -0.89% |
| Nov 14, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.14% |
| Nov 13, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -1.80% |
| Nov 12, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.41% |
| Nov 11, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.17% |
| Nov 10, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 1.69% |
| Nov 7, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.01% |
| Nov 6, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.64% |
| Nov 5, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.37% |
| Nov 4, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -1.22% |
| Nov 3, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.14% |
| Oct 31, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -0.05% |
| Oct 30, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -1.03% |
| Oct 29, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.23% |
| Oct 28, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.25% |
| Oct 27, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 1.06% |
| Oct 24, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.72% |
| Oct 23, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.62% |
| Oct 22, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.63% |
| Oct 21, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.25% |
| Oct 20, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 1.05% |
| Oct 17, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | -0.11% |
| Oct 16, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.20% |
| Oct 15, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.60% |
| Oct 14, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.15% |
| Oct 13, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 1.62% |
| Oct 10, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | -2.54% |
| Oct 9, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.37% |
| Oct 8, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.65% |
| Oct 7, 2025 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.41% |
| Oct 6, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.07% |
| Oct 3, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.45% |
| Oct 2, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.29% |
| Oct 1, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.55% |
| Sep 30, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.25% |
| Sep 29, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.31% |
| Sep 26, 2025 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 0.42% |
| Sep 25, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.68% |
| Sep 24, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.60% |
| Sep 23, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -0.11% |
| Sep 22, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.36% |
| Sep 19, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.03% |
| Sep 18, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.40% |
| Sep 17, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.36% |
| Sep 16, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.07% |
| Sep 15, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.27% |
| Sep 12, 2025 | 74.63 | 74.63 | 74.63 | 74.87 | 74.63 | -0.17% |
| Sep 11, 2025 | 74.76 | 74.76 | 74.76 | 75.00 | 74.76 | 1.04% |
| Sep 10, 2025 | 73.99 | 73.99 | 73.99 | 74.23 | 73.99 | 0.81% |
| Sep 9, 2025 | 73.40 | 73.40 | 73.40 | 73.63 | 73.39 | 0.04% |
| Sep 8, 2025 | 73.37 | 73.37 | 73.37 | 73.60 | 73.36 | 0.45% |
| Sep 5, 2025 | 73.04 | 73.04 | 73.04 | 73.27 | 73.04 | 0.47% |
| Sep 4, 2025 | 72.70 | 72.70 | 72.70 | 72.93 | 72.70 | 0.73% |
| Sep 3, 2025 | 72.17 | 72.17 | 72.17 | 72.40 | 72.17 | 0.22% |
| Sep 2, 2025 | 72.01 | 72.01 | 72.01 | 72.24 | 72.01 | -0.76% |
| Aug 29, 2025 | 72.56 | 72.56 | 72.56 | 72.79 | 72.56 | -0.59% |
| Aug 28, 2025 | 72.99 | 72.99 | 72.99 | 73.22 | 72.99 | 0.49% |
| Aug 27, 2025 | 72.63 | 72.63 | 72.63 | 72.86 | 72.63 | 0.10% |
| Aug 26, 2025 | 72.56 | 72.56 | 72.56 | 72.79 | 72.56 | 0.15% |
| Aug 25, 2025 | 72.45 | 72.45 | 72.45 | 72.68 | 72.45 | -0.44% |
| Aug 22, 2025 | 72.77 | 72.77 | 72.77 | 73.00 | 72.77 | 1.42% |
| Aug 21, 2025 | 71.75 | 71.75 | 71.75 | 71.98 | 71.75 | -0.22% |
| Aug 20, 2025 | 71.91 | 71.91 | 71.91 | 72.14 | 71.91 | -0.32% |
| Aug 19, 2025 | 72.14 | 72.14 | 72.14 | 72.37 | 72.14 | -0.58% |
| Aug 18, 2025 | 72.56 | 72.56 | 72.56 | 72.79 | 72.56 | -0.03% |
| Aug 15, 2025 | 72.58 | 72.58 | 72.58 | 72.81 | 72.58 | 0.08% |
| Aug 14, 2025 | 72.52 | 72.52 | 72.52 | 72.75 | 72.52 | -0.04% |
| Aug 13, 2025 | 72.55 | 72.55 | 72.55 | 72.78 | 72.55 | 0.18% |
| Aug 12, 2025 | 72.42 | 72.42 | 72.42 | 72.65 | 72.42 | 1.28% |
| Aug 11, 2025 | 71.50 | 71.50 | 71.50 | 71.73 | 71.50 | -0.25% |
| Aug 8, 2025 | 71.68 | 71.68 | 71.68 | 71.91 | 71.68 | 0.50% |
| Aug 7, 2025 | 71.32 | 71.32 | 71.32 | 71.55 | 71.32 | 0.24% |
| Aug 6, 2025 | 71.15 | 71.15 | 71.15 | 71.38 | 71.15 | 0.62% |
| Aug 5, 2025 | 70.71 | 70.71 | 70.71 | 70.94 | 70.71 | -0.52% |
| Aug 4, 2025 | 71.08 | 71.08 | 71.08 | 71.31 | 71.08 | 1.61% |
| Aug 1, 2025 | 69.96 | 69.96 | 69.96 | 70.18 | 69.96 | -1.27% |
| Jul 31, 2025 | 70.85 | 70.85 | 70.85 | 71.08 | 70.85 | -0.64% |
| Jul 30, 2025 | 71.31 | 71.31 | 71.31 | 71.54 | 71.31 | -0.35% |
| Jul 29, 2025 | 71.56 | 71.56 | 71.56 | 71.79 | 71.56 | -0.35% |
| Jul 28, 2025 | 71.81 | 71.81 | 71.81 | 72.04 | 71.81 | -0.63% |
| Jul 25, 2025 | 72.27 | 72.27 | 72.27 | 72.50 | 72.27 | 0.06% |
| Jul 24, 2025 | 72.23 | 72.23 | 72.23 | 72.46 | 72.23 | -0.29% |
| Jul 23, 2025 | 72.44 | 72.44 | 72.44 | 72.67 | 72.44 | 1.37% |
| Jul 22, 2025 | 71.46 | 71.46 | 71.46 | 71.69 | 71.46 | -0.24% |
| Jul 21, 2025 | 71.63 | 71.63 | 71.63 | 71.86 | 71.63 | 0.14% |
| Jul 18, 2025 | 71.53 | 71.53 | 71.53 | 71.76 | 71.53 | 0.13% |
| Jul 17, 2025 | 71.44 | 71.44 | 71.44 | 71.67 | 71.44 | 0.41% |
| Jul 16, 2025 | 71.15 | 71.15 | 71.15 | 71.38 | 71.15 | 0.30% |