American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.50
0.00 (0.00%)
At close: Dec 5, 2025
FGGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Dec 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.17% |
| Dec 3, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.54% |
| Dec 2, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.22% |
| Dec 1, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.22% |
| Nov 28, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.41% |
| Nov 26, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.08% |
| Nov 25, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.25% |
| Nov 24, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.38% |
| Nov 21, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.72% |
| Nov 20, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.78% |
| Nov 19, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.49% |
| Nov 18, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -1.06% |
| Nov 17, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.94% |
| Nov 14, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.63% |
| Nov 13, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.84% |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% |
| Nov 11, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% |
| Nov 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.66% |
| Nov 7, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.02% |
| Nov 6, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.11% |
| Nov 5, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.31% |
| Nov 4, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.90% |
| Nov 3, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.31% |
| Oct 31, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.15% |
| Oct 30, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.57% |
| Oct 29, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.11% |
| Oct 28, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.07% |
| Oct 27, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.64% |
| Oct 24, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.31% |
| Oct 23, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.44% |
| Oct 22, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.24% |
| Oct 21, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.61% |
| Oct 20, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.66% |
| Oct 17, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.29% |
| Oct 16, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.46% |
| Oct 15, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0.76% |
| Oct 14, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.04% |
| Oct 13, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.95% |
| Oct 10, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.84% |
| Oct 9, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.59% |
| Oct 8, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.51% |
| Oct 7, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.51% |
| Oct 6, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.31% |
| Oct 3, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.57% |
| Oct 2, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.13% |
| Oct 1, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.87% |
| Sep 30, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.40% |
| Sep 29, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.34% |
| Sep 26, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.56% |
| Sep 25, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.67% |
| Sep 24, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.51% |
| Sep 23, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.07% |
| Sep 22, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.11% |
| Sep 19, 2025 | 44.71 | 44.71 | 44.71 | 44.95 | 44.71 | -0.22% |
| Sep 18, 2025 | 44.81 | 44.81 | 44.81 | 45.05 | 44.81 | 0.02% |
| Sep 17, 2025 | 44.80 | 44.80 | 44.80 | 45.04 | 44.80 | -0.29% |
| Sep 16, 2025 | 44.93 | 44.93 | 44.93 | 45.17 | 44.93 | 0.02% |
| Sep 15, 2025 | 44.92 | 44.92 | 44.92 | 45.16 | 44.92 | 0.51% |
| Sep 12, 2025 | 44.69 | 44.69 | 44.69 | 44.93 | 44.69 | -0.20% |
| Sep 11, 2025 | 44.78 | 44.78 | 44.78 | 45.02 | 44.78 | 1.12% |
| Sep 10, 2025 | 44.28 | 44.28 | 44.28 | 44.52 | 44.28 | 0.61% |
| Sep 9, 2025 | 44.02 | 44.02 | 44.02 | 44.25 | 44.01 | 0.11% |
| Sep 8, 2025 | 43.97 | 43.97 | 43.97 | 44.20 | 43.96 | 0.50% |
| Sep 5, 2025 | 43.75 | 43.75 | 43.75 | 43.98 | 43.75 | 0.64% |
| Sep 4, 2025 | 43.47 | 43.47 | 43.47 | 43.70 | 43.47 | 0.34% |
| Sep 3, 2025 | 43.32 | 43.32 | 43.32 | 43.55 | 43.32 | 0.14% |
| Sep 2, 2025 | 43.26 | 43.26 | 43.26 | 43.49 | 43.26 | -1.00% |
| Aug 29, 2025 | 43.70 | 43.70 | 43.70 | 43.93 | 43.70 | -0.32% |
| Aug 28, 2025 | 43.84 | 43.84 | 43.84 | 44.07 | 43.84 | 0.32% |
| Aug 27, 2025 | 43.70 | 43.70 | 43.70 | 43.93 | 43.70 | -0.23% |
| Aug 26, 2025 | 43.80 | 43.80 | 43.80 | 44.03 | 43.80 | -0.63% |
| Aug 25, 2025 | 44.07 | 44.07 | 44.07 | 44.31 | 44.07 | -0.74% |
| Aug 22, 2025 | 44.40 | 44.40 | 44.40 | 44.64 | 44.40 | 1.25% |
| Aug 21, 2025 | 43.86 | 43.86 | 43.86 | 44.09 | 43.86 | -0.09% |
| Aug 20, 2025 | 43.90 | 43.90 | 43.90 | 44.13 | 43.90 | 0.11% |
| Aug 19, 2025 | 43.85 | 43.85 | 43.85 | 44.08 | 43.85 | -0.09% |
| Aug 18, 2025 | 43.89 | 43.89 | 43.89 | 44.12 | 43.89 | -0.29% |
| Aug 15, 2025 | 44.02 | 44.02 | 44.02 | 44.25 | 44.01 | 0.50% |
| Aug 14, 2025 | 43.80 | 43.80 | 43.80 | 44.03 | 43.80 | -0.09% |
| Aug 13, 2025 | 43.84 | 43.84 | 43.84 | 44.07 | 43.84 | 0.55% |
| Aug 12, 2025 | 43.60 | 43.60 | 43.60 | 43.83 | 43.60 | 0.92% |
| Aug 11, 2025 | 43.20 | 43.20 | 43.20 | 43.43 | 43.20 | -0.48% |
| Aug 8, 2025 | 43.41 | 43.41 | 43.41 | 43.64 | 43.41 | 0.23% |
| Aug 7, 2025 | 43.31 | 43.31 | 43.31 | 43.54 | 43.31 | 1.00% |
| Aug 6, 2025 | 42.88 | 42.88 | 42.88 | 43.11 | 42.88 | 0.65% |
| Aug 5, 2025 | 42.60 | 42.60 | 42.60 | 42.83 | 42.60 | 0.12% |
| Aug 4, 2025 | 42.55 | 42.55 | 42.55 | 42.78 | 42.55 | 1.49% |
| Aug 1, 2025 | 41.93 | 41.93 | 41.93 | 42.15 | 41.93 | -0.61% |
| Jul 31, 2025 | 42.19 | 42.19 | 42.19 | 42.41 | 42.18 | -0.89% |
| Jul 30, 2025 | 42.56 | 42.56 | 42.56 | 42.79 | 42.56 | -0.58% |
| Jul 29, 2025 | 42.81 | 42.81 | 42.81 | 43.04 | 42.81 | -0.07% |
| Jul 28, 2025 | 42.84 | 42.84 | 42.84 | 43.07 | 42.84 | -1.24% |
| Jul 25, 2025 | 43.38 | 43.38 | 43.38 | 43.61 | 43.38 | -0.41% |
| Jul 24, 2025 | 43.56 | 43.56 | 43.56 | 43.79 | 43.56 | -0.21% |
| Jul 23, 2025 | 43.65 | 43.65 | 43.65 | 43.88 | 43.65 | 1.74% |
| Jul 22, 2025 | 42.90 | 42.90 | 42.90 | 43.13 | 42.90 | 0.05% |
| Jul 21, 2025 | 42.88 | 42.88 | 42.88 | 43.11 | 42.88 | 0.51% |
| Jul 18, 2025 | 42.66 | 42.66 | 42.66 | 42.89 | 42.66 | 0.07% |
| Jul 17, 2025 | 42.63 | 42.63 | 42.63 | 42.86 | 42.63 | 0.56% |