American Funds New World 529-F-2 (FNFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.36
-0.36 (-0.37%)
At close: Mar 4, 2026
FNFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -0.22% |
| Mar 4, 2026 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | -0.37% |
| Mar 3, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | -3.51% |
| Mar 2, 2026 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | -1.18% |
| Feb 27, 2026 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | -0.62% |
| Feb 26, 2026 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | -0.58% |
| Feb 25, 2026 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | 0.99% |
| Feb 24, 2026 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | 1.25% |
| Feb 23, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.71% |
| Feb 20, 2026 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | 1.04% |
| Feb 19, 2026 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | -0.31% |
| Feb 18, 2026 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | 0.74% |
| Feb 17, 2026 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 0.09% |
| Feb 13, 2026 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | -0.17% |
| Feb 12, 2026 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | -1.13% |
| Feb 11, 2026 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 0.51% |
| Feb 10, 2026 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | 0.09% |
| Feb 9, 2026 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | 1.32% |
| Feb 6, 2026 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | 2.23% |
| Feb 5, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -1.48% |
| Feb 4, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | -0.47% |
| Feb 3, 2026 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | 0.09% |
| Feb 2, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | 0.02% |
| Jan 30, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -1.46% |
| Jan 29, 2026 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | -0.13% |
| Jan 28, 2026 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | 0.47% |
| Jan 27, 2026 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | 1.63% |
| Jan 26, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 0.28% |
| Jan 23, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 0.41% |
| Jan 22, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 0.64% |
| Jan 21, 2026 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | 0.98% |
| Jan 20, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | -1.02% |
| Jan 16, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | -0.03% |
| Jan 15, 2026 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.09% |
| Jan 14, 2026 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | -0.27% |
| Jan 13, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -0.41% |
| Jan 12, 2026 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | 0.79% |
| Jan 9, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 0.67% |
| Jan 8, 2026 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | -0.34% |
| Jan 7, 2026 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | -0.31% |
| Jan 6, 2026 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | 0.82% |
| Jan 5, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 1.61% |
| Jan 2, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 1.46% |
| Dec 31, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -0.33% |
| Dec 30, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.19% |
| Dec 29, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | -0.05% |
| Dec 26, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 0.23% |
| Dec 24, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 0.04% |
| Dec 23, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 0.70% |
| Dec 22, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 0.71% |
| Dec 19, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | 0.91% |
| Dec 18, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | -4.88% |
| Dec 17, 2025 | 89.93 | 89.93 | 89.93 | 95.50 | 89.93 | -0.83% |
| Dec 16, 2025 | 90.69 | 90.69 | 90.69 | 96.30 | 90.69 | -0.79% |
| Dec 15, 2025 | 91.41 | 91.41 | 91.41 | 97.07 | 91.41 | -0.28% |
| Dec 12, 2025 | 91.67 | 91.67 | 91.67 | 97.34 | 91.67 | -0.81% |
| Dec 11, 2025 | 92.41 | 92.41 | 92.41 | 98.13 | 92.41 | 0.20% |
| Dec 10, 2025 | 92.22 | 92.22 | 92.22 | 97.93 | 92.22 | 0.68% |
| Dec 9, 2025 | 91.60 | 91.60 | 91.60 | 97.27 | 91.60 | -0.44% |
| Dec 8, 2025 | 92.00 | 92.00 | 92.00 | 97.70 | 92.00 | 0.10% |
| Dec 5, 2025 | 91.91 | 91.91 | 91.91 | 97.60 | 91.91 | 0.01% |
| Dec 4, 2025 | 91.90 | 91.90 | 91.90 | 97.59 | 91.90 | 0.23% |
| Dec 3, 2025 | 91.69 | 91.69 | 91.69 | 97.37 | 91.69 | 0.16% |
| Dec 2, 2025 | 91.54 | 91.54 | 91.54 | 97.21 | 91.54 | 0.44% |
| Dec 1, 2025 | 91.14 | 91.14 | 91.14 | 96.78 | 91.14 | -0.27% |
| Nov 28, 2025 | 91.38 | 91.38 | 91.38 | 97.04 | 91.38 | 0.36% |
| Nov 26, 2025 | 91.05 | 91.05 | 91.05 | 96.69 | 91.05 | 0.88% |
| Nov 25, 2025 | 90.26 | 90.26 | 90.26 | 95.85 | 90.26 | 0.87% |
| Nov 24, 2025 | 89.48 | 89.48 | 89.48 | 95.02 | 89.48 | 0.89% |
| Nov 21, 2025 | 88.69 | 88.69 | 88.69 | 94.18 | 88.69 | 0.07% |
| Nov 20, 2025 | 88.62 | 88.62 | 88.62 | 94.11 | 88.62 | -1.25% |
| Nov 19, 2025 | 89.74 | 89.74 | 89.74 | 95.30 | 89.74 | -0.12% |
| Nov 18, 2025 | 89.85 | 89.85 | 89.85 | 95.41 | 89.85 | -1.02% |
| Nov 17, 2025 | 90.77 | 90.77 | 90.77 | 96.39 | 90.77 | -0.43% |
| Nov 14, 2025 | 91.17 | 91.17 | 91.17 | 96.81 | 91.17 | -0.52% |
| Nov 13, 2025 | 91.65 | 91.65 | 91.65 | 97.32 | 91.65 | -1.28% |
| Nov 12, 2025 | 92.83 | 92.83 | 92.83 | 98.58 | 92.83 | 0.46% |
| Nov 11, 2025 | 92.41 | 92.41 | 92.41 | 98.13 | 92.41 | 0.02% |
| Nov 10, 2025 | 92.39 | 92.39 | 92.39 | 98.11 | 92.39 | 1.66% |
| Nov 7, 2025 | 90.88 | 90.88 | 90.88 | 96.51 | 90.88 | -0.11% |
| Nov 6, 2025 | 90.99 | 90.99 | 90.99 | 96.62 | 90.99 | -0.50% |
| Nov 5, 2025 | 91.45 | 91.45 | 91.45 | 97.11 | 91.45 | 0.24% |
| Nov 4, 2025 | 91.23 | 91.23 | 91.23 | 96.88 | 91.23 | -1.15% |
| Nov 3, 2025 | 92.30 | 92.30 | 92.30 | 98.01 | 92.30 | 0.51% |
| Oct 31, 2025 | 91.83 | 91.83 | 91.83 | 97.51 | 91.83 | -0.20% |
| Oct 30, 2025 | 92.01 | 92.01 | 92.01 | 97.71 | 92.01 | -0.90% |
| Oct 29, 2025 | 92.85 | 92.85 | 92.85 | 98.60 | 92.85 | 0.62% |
| Oct 28, 2025 | 92.28 | 92.28 | 92.28 | 97.99 | 92.28 | -0.07% |
| Oct 27, 2025 | 92.34 | 92.34 | 92.34 | 98.06 | 92.34 | 1.34% |
| Oct 24, 2025 | 91.12 | 91.12 | 91.12 | 96.76 | 91.12 | 0.26% |
| Oct 23, 2025 | 90.88 | 90.88 | 90.88 | 96.51 | 90.88 | 0.75% |
| Oct 22, 2025 | 90.21 | 90.21 | 90.21 | 95.79 | 90.21 | -0.74% |
| Oct 21, 2025 | 90.87 | 90.87 | 90.87 | 96.50 | 90.87 | -0.32% |
| Oct 20, 2025 | 91.17 | 91.17 | 91.17 | 96.81 | 91.17 | 1.23% |
| Oct 17, 2025 | 90.06 | 90.06 | 90.06 | 95.63 | 90.06 | -0.10% |
| Oct 16, 2025 | 90.15 | 90.15 | 90.15 | 95.73 | 90.15 | 0.29% |
| Oct 15, 2025 | 89.89 | 89.89 | 89.89 | 95.45 | 89.89 | 1.16% |
| Oct 14, 2025 | 88.86 | 88.86 | 88.86 | 94.36 | 88.86 | -0.51% |
| Oct 13, 2025 | 89.31 | 89.31 | 89.31 | 94.84 | 89.31 | 1.35% |
| Oct 10, 2025 | 88.13 | 88.13 | 88.13 | 93.58 | 88.12 | -2.71% |