Skip to main content
American Funds Capital World Gr&Inc529F2 (FCWGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.41
-0.83 (-1.12%)
Mar 5, 2026, 9:30 AM EST

FCWGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202672.6672.6672.6672.6672.66-1.02%
Mar 5, 202673.4173.4173.4173.4173.41-1.12%
Mar 4, 202674.2474.2474.2474.2474.240.75%
Mar 3, 202673.6973.6973.6973.6973.69-2.44%
Mar 2, 202675.5375.5375.5375.5375.53-0.59%
Feb 27, 202675.9875.9875.9875.9875.98-0.21%
Feb 26, 202676.1476.1476.1476.1476.14-0.56%
Feb 25, 202676.5776.5776.5776.5776.570.86%
Feb 24, 202675.9275.9275.9275.9275.920.69%
Feb 23, 202675.4075.4075.4075.4075.40-0.84%
Feb 20, 202676.0476.0476.0476.0476.040.82%
Feb 19, 202675.4275.4275.4275.4275.42-0.04%
Feb 18, 202675.4575.4575.4575.4575.450.75%
Feb 17, 202674.8974.8974.8974.8974.89-0.11%
Feb 13, 202674.9774.9774.9774.9774.97-0.08%
Feb 12, 202675.0375.0375.0375.0375.03-1.37%
Feb 11, 202676.0776.0776.0776.0776.070.48%
Feb 10, 202675.7175.7175.7175.7175.71-0.26%
Feb 9, 202675.9175.9175.9175.9175.910.96%
Feb 6, 202675.1975.1975.1975.1975.192.38%
Feb 5, 202673.4473.4473.4473.4473.44-1.57%
Feb 4, 202674.6174.6174.6174.6174.61-0.55%
Feb 3, 202675.0275.0275.0275.0275.02-0.58%
Feb 2, 202675.4675.4675.4675.4675.460.45%
Jan 30, 202675.1275.1275.1275.1275.12-1.18%
Jan 29, 202676.0276.0276.0276.0276.020.08%
Jan 28, 202675.9675.9675.9675.9675.960.11%
Jan 27, 202675.8875.8875.8875.8875.881.21%
Jan 26, 202674.9774.9774.9774.9774.970.24%
Jan 23, 202674.7974.7974.7974.7974.790.31%
Jan 22, 202674.5674.5674.5674.5674.560.31%
Jan 21, 202674.3374.3374.3374.3374.331.27%
Jan 20, 202673.4073.4073.4073.4073.40-1.52%
Jan 16, 202674.5374.5374.5374.5374.530.36%
Jan 15, 202674.2674.2674.2674.2674.260.15%
Jan 14, 202674.1574.1574.1574.1574.15-0.23%
Jan 13, 202674.3274.3274.3274.3274.32-0.30%
Jan 12, 202674.5474.5474.5474.5474.540.54%
Jan 9, 202674.1474.1474.1474.1474.141.05%
Jan 8, 202673.3773.3773.3773.3773.37-0.24%
Jan 7, 202673.5573.5573.5573.5573.55-0.38%
Jan 6, 202673.8373.8373.8373.8373.830.89%
Jan 5, 202673.1873.1873.1873.1873.181.15%
Jan 2, 202672.3572.3572.3572.3572.351.22%
Dec 31, 202571.4871.4871.4871.4871.48-0.56%
Dec 30, 202571.8871.8871.8871.8871.880.07%
Dec 29, 202571.8371.8371.8371.8371.83-0.18%
Dec 26, 202571.9671.9671.9671.9671.960.11%
Dec 24, 202571.8871.8871.8871.8871.880.17%
Dec 23, 202571.7671.7671.7671.7671.760.69%
Dec 22, 202571.2771.2771.2771.2771.270.76%
Dec 19, 202570.7370.7370.7370.7370.730.96%
Dec 18, 202570.0670.0670.0670.0670.061.05%
Dec 17, 202569.3369.3369.3369.3369.33-1.13%
Dec 16, 202570.1270.1270.1270.1270.12-9.28%
Dec 15, 202570.4670.4670.4677.2970.46-0.10%
Dec 12, 202570.5370.5370.5377.3770.53-1.35%
Dec 11, 202571.5071.5071.5078.4371.500.27%
Dec 10, 202571.3171.3171.3178.2271.310.92%
Dec 9, 202570.6670.6670.6677.5170.66-0.08%
Dec 8, 202570.7270.7270.7277.5770.71-0.04%
Dec 5, 202570.7470.7470.7477.6070.740.09%
Dec 4, 202570.6870.6870.6877.5370.680.21%
Dec 3, 202570.5370.5370.5377.3770.530.70%
Dec 2, 202570.0470.0470.0476.8370.040.10%
Dec 1, 202569.9769.9769.9776.7569.97-0.83%
Nov 28, 202570.5570.5570.5577.3970.550.65%
Nov 26, 202570.1070.1070.1076.8970.090.97%
Nov 25, 202569.4269.4269.4276.1569.421.24%
Nov 24, 202568.5768.5768.5775.2268.571.27%
Nov 21, 202567.7267.7267.7274.2867.720.65%
Nov 20, 202567.2867.2867.2873.8067.28-1.35%
Nov 19, 202568.2068.2068.2074.8168.200.08%
Nov 18, 202568.1468.1468.1474.7568.14-0.89%
Nov 17, 202568.7668.7668.7675.4268.75-0.89%
Nov 14, 202569.3769.3769.3776.1069.37-0.14%
Nov 13, 202569.4869.4869.4876.2169.47-1.80%
Nov 12, 202570.7570.7570.7577.6170.750.41%
Nov 11, 202570.4670.4670.4677.2970.460.17%
Nov 10, 202570.3470.3470.3477.1670.341.69%
Nov 7, 202569.1769.1769.1775.8869.170.01%
Nov 6, 202569.1769.1769.1775.8769.16-0.64%
Nov 5, 202569.6169.6169.6176.3669.610.37%
Nov 4, 202569.3669.3669.3676.0869.36-1.22%
Nov 3, 202570.2170.2170.2177.0270.210.14%
Oct 31, 202570.1170.1170.1176.9170.11-0.05%
Oct 30, 202570.1570.1570.1576.9570.15-1.03%
Oct 29, 202570.8870.8870.8877.7570.880.23%
Oct 28, 202570.7270.7270.7277.5770.710.25%
Oct 27, 202570.5470.5470.5477.3870.541.06%
Oct 24, 202569.8069.8069.8076.5769.800.72%
Oct 23, 202569.3069.3069.3076.0269.300.62%
Oct 22, 202568.8768.8768.8775.5568.87-0.63%
Oct 21, 202569.3169.3169.3176.0369.31-0.25%
Oct 20, 202569.4869.4869.4876.2269.481.05%
Oct 17, 202568.7668.7668.7675.4368.76-0.11%
Oct 16, 202568.8468.8468.8475.5168.84-0.20%
Oct 15, 202568.9768.9768.9775.6668.970.60%
Oct 14, 202568.5668.5668.5675.2168.56-0.15%
Oct 13, 202568.6668.6668.6675.3268.661.62%