American Funds Capital World Gr&Inc529F2 (FCWGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.29
+0.06 (0.08%)
At close: Apr 27, 2026
FCWGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.08% |
| Apr 24, 2026 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 0.76% |
| Apr 23, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.31% |
| Apr 22, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 1.18% |
| Apr 21, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -1.08% |
| Apr 20, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -0.52% |
| Apr 17, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.77% |
| Apr 16, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -0.01% |
| Apr 15, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.24% |
| Apr 14, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | 1.22% |
| Apr 13, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 1.00% |
| Apr 10, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 0.31% |
| Apr 9, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.39% |
| Apr 8, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 3.82% |
| Apr 7, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 0.18% |
| Apr 6, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 0.34% |
| Apr 2, 2026 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -0.20% |
| Apr 1, 2026 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 1.38% |
| Mar 31, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 3.00% |
| Mar 30, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.47% |
| Mar 27, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | -1.28% |
| Mar 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.17% |
| Mar 25, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 1.10% |
| Mar 24, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | -0.16% |
| Mar 23, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.27% |
| Mar 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.09% |
| Mar 19, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -0.55% |
| Mar 18, 2026 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -1.33% |
| Mar 17, 2026 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 0.40% |
| Mar 16, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 0.76% |
| Mar 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.26 | -1.07% |
| Mar 12, 2026 | 72.27 | 72.27 | 72.27 | 72.27 | 72.03 | -1.61% |
| Mar 11, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.20 | 0.08% |
| Mar 10, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.14 | 0.37% |
| Mar 9, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 72.88 | 0.63% |
| Mar 6, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.42 | -1.02% |
| Mar 5, 2026 | 73.41 | 73.41 | 73.41 | 73.41 | 73.16 | -1.12% |
| Mar 4, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 73.99 | 0.75% |
| Mar 3, 2026 | 73.69 | 73.69 | 73.69 | 73.69 | 73.44 | -2.44% |
| Mar 2, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.28 | -0.59% |
| Feb 27, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.73 | -0.21% |
| Feb 26, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 75.89 | -0.56% |
| Feb 25, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.31 | 0.86% |
| Feb 24, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.67 | 0.69% |
| Feb 23, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.15 | -0.84% |
| Feb 20, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 75.79 | 0.82% |
| Feb 19, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.17 | -0.04% |
| Feb 18, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.20 | 0.75% |
| Feb 17, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.64 | -0.11% |
| Feb 13, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.72 | -0.08% |
| Feb 12, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 74.78 | -1.37% |
| Feb 11, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 75.82 | 0.48% |
| Feb 10, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.46 | -0.26% |
| Feb 9, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.66 | 0.96% |
| Feb 6, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 74.94 | 2.38% |
| Feb 5, 2026 | 73.44 | 73.44 | 73.44 | 73.44 | 73.19 | -1.57% |
| Feb 4, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.36 | -0.55% |
| Feb 3, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 74.77 | -0.58% |
| Feb 2, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.21 | 0.45% |
| Jan 30, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 74.87 | -1.18% |
| Jan 29, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 75.77 | 0.08% |
| Jan 28, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.71 | 0.11% |
| Jan 27, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.63 | 1.21% |
| Jan 26, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.72 | 0.24% |
| Jan 23, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.54 | 0.31% |
| Jan 22, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.31 | 0.31% |
| Jan 21, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 74.08 | 1.27% |
| Jan 20, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.15 | -1.52% |
| Jan 16, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.28 | 0.36% |
| Jan 15, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.01 | 0.15% |
| Jan 14, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 73.90 | -0.23% |
| Jan 13, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.07 | -0.30% |
| Jan 12, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.29 | 0.54% |
| Jan 9, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 73.89 | 1.05% |
| Jan 8, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.12 | -0.24% |
| Jan 7, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.30 | -0.38% |
| Jan 6, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.58 | 0.89% |
| Jan 5, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 72.94 | 1.15% |
| Jan 2, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.11 | 1.22% |
| Dec 31, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.24 | -0.56% |
| Dec 30, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.64 | 0.07% |
| Dec 29, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.59 | -0.18% |
| Dec 26, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.72 | 0.11% |
| Dec 24, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.64 | 0.17% |
| Dec 23, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.52 | 0.69% |
| Dec 22, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.03 | 0.76% |
| Dec 19, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.49 | 0.96% |
| Dec 18, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 69.83 | 1.05% |
| Dec 17, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.10 | -1.13% |
| Dec 16, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 69.89 | -9.28% |
| Dec 15, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 70.19 | -0.10% |
| Dec 12, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 70.27 | -1.35% |
| Dec 11, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 71.23 | 0.27% |
| Dec 10, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 71.04 | 0.92% |
| Dec 9, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 70.39 | -0.08% |
| Dec 8, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 70.45 | -0.04% |
| Dec 5, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 70.48 | 0.09% |
| Dec 4, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 70.41 | 0.21% |
| Dec 3, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 70.27 | 0.70% |
| Dec 2, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 69.78 | 0.10% |