American Funds New World Fund® Class F-3 (FNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.37
-0.21 (-0.22%)
Mar 5, 2026, 9:30 AM EST
FNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | -0.22% |
| Mar 4, 2026 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | -0.37% |
| Mar 3, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -3.50% |
| Mar 2, 2026 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | -1.19% |
| Feb 27, 2026 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | -0.63% |
| Feb 26, 2026 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | -0.57% |
| Feb 25, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 0.99% |
| Feb 24, 2026 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 1.25% |
| Feb 23, 2026 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | -0.70% |
| Feb 20, 2026 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | 1.04% |
| Feb 19, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -0.32% |
| Feb 18, 2026 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | 0.75% |
| Feb 17, 2026 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | 0.09% |
| Feb 13, 2026 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | -0.17% |
| Feb 12, 2026 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | -1.13% |
| Feb 11, 2026 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 0.51% |
| Feb 10, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 0.09% |
| Feb 9, 2026 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | 1.33% |
| Feb 6, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | 2.23% |
| Feb 5, 2026 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | -1.47% |
| Feb 4, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | -0.48% |
| Feb 3, 2026 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | 0.09% |
| Feb 2, 2026 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | 0.02% |
| Jan 30, 2026 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | -1.46% |
| Jan 29, 2026 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | -0.13% |
| Jan 28, 2026 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | 0.47% |
| Jan 27, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | 1.64% |
| Jan 26, 2026 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | 0.28% |
| Jan 23, 2026 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 0.41% |
| Jan 22, 2026 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 0.64% |
| Jan 21, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | 0.98% |
| Jan 20, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -1.02% |
| Jan 16, 2026 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | -0.02% |
| Jan 15, 2026 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | 0.09% |
| Jan 14, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | -0.28% |
| Jan 13, 2026 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | -0.41% |
| Jan 12, 2026 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | 0.79% |
| Jan 9, 2026 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | 0.65% |
| Jan 8, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | -0.33% |
| Jan 7, 2026 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | -0.31% |
| Jan 6, 2026 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.82% |
| Jan 5, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 1.61% |
| Jan 2, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 1.47% |
| Dec 31, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | -0.33% |
| Dec 30, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.19% |
| Dec 29, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | -0.06% |
| Dec 26, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.24% |
| Dec 24, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.03% |
| Dec 23, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | 0.71% |
| Dec 22, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | 0.71% |
| Dec 19, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | 0.91% |
| Dec 18, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | -4.96% |
| Dec 17, 2025 | 90.11 | 90.11 | 90.11 | 95.78 | 90.11 | -0.84% |
| Dec 16, 2025 | 90.87 | 90.87 | 90.87 | 96.59 | 90.87 | -0.79% |
| Dec 15, 2025 | 91.59 | 91.59 | 91.59 | 97.36 | 91.59 | -0.28% |
| Dec 12, 2025 | 91.85 | 91.85 | 91.85 | 97.63 | 91.85 | -0.80% |
| Dec 11, 2025 | 92.59 | 92.59 | 92.59 | 98.42 | 92.59 | 0.20% |
| Dec 10, 2025 | 92.40 | 92.40 | 92.40 | 98.22 | 92.40 | 0.68% |
| Dec 9, 2025 | 91.78 | 91.78 | 91.78 | 97.56 | 91.78 | -0.44% |
| Dec 8, 2025 | 92.19 | 92.19 | 92.19 | 97.99 | 92.19 | 0.10% |
| Dec 5, 2025 | 92.09 | 92.09 | 92.09 | 97.89 | 92.09 | 0.01% |
| Dec 4, 2025 | 92.08 | 92.08 | 92.08 | 97.88 | 92.08 | 0.23% |
| Dec 3, 2025 | 91.88 | 91.88 | 91.88 | 97.66 | 91.88 | 0.16% |
| Dec 2, 2025 | 91.73 | 91.73 | 91.73 | 97.50 | 91.72 | 0.44% |
| Dec 1, 2025 | 91.32 | 91.32 | 91.32 | 97.07 | 91.32 | -0.27% |
| Nov 28, 2025 | 91.57 | 91.57 | 91.57 | 97.33 | 91.56 | 0.36% |
| Nov 26, 2025 | 91.24 | 91.24 | 91.24 | 96.98 | 91.24 | 0.87% |
| Nov 25, 2025 | 90.45 | 90.45 | 90.45 | 96.14 | 90.45 | 0.88% |
| Nov 24, 2025 | 89.66 | 89.66 | 89.66 | 95.30 | 89.65 | 0.89% |
| Nov 21, 2025 | 88.87 | 88.87 | 88.87 | 94.46 | 88.86 | 0.07% |
| Nov 20, 2025 | 88.80 | 88.80 | 88.80 | 94.39 | 88.80 | -1.25% |
| Nov 19, 2025 | 89.92 | 89.92 | 89.92 | 95.58 | 89.92 | -0.11% |
| Nov 18, 2025 | 90.02 | 90.02 | 90.02 | 95.69 | 90.02 | -1.01% |
| Nov 17, 2025 | 90.94 | 90.94 | 90.94 | 96.67 | 90.94 | -0.43% |
| Nov 14, 2025 | 91.34 | 91.34 | 91.34 | 97.09 | 91.34 | -0.53% |
| Nov 13, 2025 | 91.83 | 91.83 | 91.83 | 97.61 | 91.83 | -1.27% |
| Nov 12, 2025 | 93.01 | 93.01 | 93.01 | 98.87 | 93.01 | 0.46% |
| Nov 11, 2025 | 92.59 | 92.59 | 92.59 | 98.42 | 92.59 | 0.02% |
| Nov 10, 2025 | 92.57 | 92.57 | 92.57 | 98.40 | 92.57 | 1.66% |
| Nov 7, 2025 | 91.06 | 91.06 | 91.06 | 96.79 | 91.06 | -0.11% |
| Nov 6, 2025 | 91.16 | 91.16 | 91.16 | 96.90 | 91.16 | -0.50% |
| Nov 5, 2025 | 91.62 | 91.62 | 91.62 | 97.39 | 91.62 | 0.24% |
| Nov 4, 2025 | 91.41 | 91.41 | 91.41 | 97.16 | 91.40 | -1.16% |
| Nov 3, 2025 | 92.48 | 92.48 | 92.48 | 98.30 | 92.48 | 0.52% |
| Oct 31, 2025 | 92.00 | 92.00 | 92.00 | 97.79 | 92.00 | -0.20% |
| Oct 30, 2025 | 92.19 | 92.19 | 92.19 | 97.99 | 92.19 | -0.90% |
| Oct 29, 2025 | 93.02 | 93.02 | 93.02 | 98.88 | 93.02 | 0.62% |
| Oct 28, 2025 | 92.45 | 92.45 | 92.45 | 98.27 | 92.45 | -0.07% |
| Oct 27, 2025 | 92.52 | 92.52 | 92.52 | 98.34 | 92.51 | 1.34% |
| Oct 24, 2025 | 91.29 | 91.29 | 91.29 | 97.04 | 91.29 | 0.27% |
| Oct 23, 2025 | 91.05 | 91.05 | 91.05 | 96.78 | 91.05 | 0.74% |
| Oct 22, 2025 | 90.38 | 90.38 | 90.38 | 96.07 | 90.38 | -0.72% |
| Oct 21, 2025 | 91.04 | 91.04 | 91.04 | 96.77 | 91.04 | -0.33% |
| Oct 20, 2025 | 91.34 | 91.34 | 91.34 | 97.09 | 91.34 | 1.23% |
| Oct 17, 2025 | 90.23 | 90.23 | 90.23 | 95.91 | 90.23 | -0.09% |
| Oct 16, 2025 | 90.31 | 90.31 | 90.31 | 96.00 | 90.31 | 0.29% |
| Oct 15, 2025 | 90.05 | 90.05 | 90.05 | 95.72 | 90.05 | 1.16% |
| Oct 14, 2025 | 89.02 | 89.02 | 89.02 | 94.62 | 89.02 | -0.52% |
| Oct 13, 2025 | 89.48 | 89.48 | 89.48 | 95.11 | 89.48 | 1.34% |
| Oct 10, 2025 | 88.29 | 88.29 | 88.29 | 93.85 | 88.29 | -2.71% |