American Funds Intl Gr and Inc529-F-3 (FGIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.96
-0.10 (-0.21%)
At close: Apr 27, 2026
FGIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.21% |
| Apr 24, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.56% |
| Apr 23, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.50% |
| Apr 22, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.42% |
| Apr 21, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -1.16% |
| Apr 20, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.53% |
| Apr 17, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.72% |
| Apr 16, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.19% |
| Apr 15, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.06% |
| Apr 14, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.83% |
| Apr 13, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.63% |
| Apr 10, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.27% |
| Apr 9, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.25% |
| Apr 8, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 4.29% |
| Apr 7, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.09% |
| Apr 6, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.22% |
| Apr 2, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.50% |
| Apr 1, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 1.53% |
| Mar 31, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 2.33% |
| Mar 30, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Mar 27, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.79% |
| Mar 26, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -1.96% |
| Mar 25, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 1.32% |
| Mar 24, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.16% |
| Mar 23, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.86% |
| Mar 20, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -2.72% |
| Mar 19, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.37 | -0.52% |
| Mar 18, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.61 | -1.27% |
| Mar 17, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.19 | 0.87% |
| Mar 16, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.79 | 1.05% |
| Mar 13, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.32 | -1.24% |
| Mar 12, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.88 | -1.58% |
| Mar 11, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.62 | -0.13% |
| Mar 10, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | 1.06% |
| Mar 9, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.19 | -0.36% |
| Mar 6, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.36 | -0.45% |
| Mar 5, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.57 | -0.99% |
| Mar 4, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.04 | 0.06% |
| Mar 3, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.01 | -3.49% |
| Mar 2, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.71 | -1.63% |
| Feb 27, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.52 | 0.06% |
| Feb 26, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.49 | -0.06% |
| Feb 25, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.52 | 0.93% |
| Feb 24, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.06 | 0.57% |
| Feb 23, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.78 | -0.28% |
| Feb 20, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 48.92 | 0.88% |
| Feb 19, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.49 | -0.08% |
| Feb 18, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.53 | 0.47% |
| Feb 17, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.30 | 0.04% |
| Feb 13, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.28 | -0.08% |
| Feb 12, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.32 | -0.98% |
| Feb 11, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 48.80 | 0.64% |
| Feb 10, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.49 | -0.04% |
| Feb 9, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.51 | 1.52% |
| Feb 6, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.79 | 1.87% |
| Feb 5, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 46.91 | -1.65% |
| Feb 4, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.70 | 0.13% |
| Feb 3, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.64 | 0.36% |
| Feb 2, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.47 | 0.23% |
| Jan 30, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.36 | -1.27% |
| Jan 29, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 47.96 | 0.17% |
| Jan 28, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 47.88 | -0.37% |
| Jan 27, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.06 | 1.64% |
| Jan 26, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.29 | 0.44% |
| Jan 23, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.08 | 0.79% |
| Jan 22, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.71 | 0.69% |
| Jan 21, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.39 | 0.87% |
| Jan 20, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 45.99 | -0.84% |
| Jan 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.38 | 0.11% |
| Jan 15, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.33 | 0.24% |
| Jan 14, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.22 | 0.35% |
| Jan 13, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.06 | -0.28% |
| Jan 12, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.19 | 0.65% |
| Jan 9, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.89 | 0.81% |
| Jan 8, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.53 | -0.20% |
| Jan 7, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.62 | -0.43% |
| Jan 6, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 45.81 | 0.61% |
| Jan 5, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.54 | 1.19% |
| Jan 2, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.00 | 1.28% |
| Dec 31, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.43 | -0.38% |
| Dec 30, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.60 | 0.22% |
| Dec 29, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.50 | -0.09% |
| Dec 26, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.54 | 0.22% |
| Dec 24, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.44 | -0.11% |
| Dec 23, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.49 | 0.65% |
| Dec 22, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.20 | 0.43% |
| Dec 19, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.01 | -5.61% |
| Dec 18, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 43.81 | 0.82% |
| Dec 17, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 43.46 | -0.41% |
| Dec 16, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 43.64 | -0.64% |
| Dec 15, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 43.92 | 0.32% |
| Dec 12, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 43.78 | -0.47% |
| Dec 11, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 43.98 | 0.56% |
| Dec 10, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 43.74 | 0.91% |
| Dec 9, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 43.35 | -0.30% |
| Dec 8, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 43.48 | - |
| Dec 5, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 43.48 | -0.02% |
| Dec 4, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 43.49 | 0.17% |
| Dec 3, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 43.41 | 0.54% |
| Dec 2, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 43.18 | 0.24% |