American Funds New World Fund® Class F-3 (FNWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
102.40
+0.41 (0.40%)
At close: Apr 27, 2026
FNWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.40% |
| Apr 24, 2026 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 1.20% |
| Apr 23, 2026 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | -0.95% |
| Apr 22, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0.68% |
| Apr 21, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | -0.76% |
| Apr 20, 2026 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | -0.67% |
| Apr 17, 2026 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | 0.72% |
| Apr 16, 2026 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | 0.14% |
| Apr 15, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 0.54% |
| Apr 14, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 1.49% |
| Apr 13, 2026 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | 0.75% |
| Apr 10, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | 0.77% |
| Apr 9, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | 0.07% |
| Apr 8, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 4.96% |
| Apr 7, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.21% |
| Apr 6, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 0.38% |
| Apr 2, 2026 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | -0.55% |
| Apr 1, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 1.65% |
| Mar 31, 2026 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | 2.61% |
| Mar 30, 2026 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | -0.63% |
| Mar 27, 2026 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | -1.31% |
| Mar 26, 2026 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | -2.56% |
| Mar 25, 2026 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | 1.52% |
| Mar 24, 2026 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | -0.13% |
| Mar 23, 2026 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | 1.12% |
| Mar 20, 2026 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -2.07% |
| Mar 19, 2026 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | -0.79% |
| Mar 18, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.91% |
| Mar 17, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | 0.76% |
| Mar 16, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1.38% |
| Mar 13, 2026 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -1.51% |
| Mar 12, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | -2.43% |
| Mar 11, 2026 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | 0.23% |
| Mar 10, 2026 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | 1.47% |
| Mar 9, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | -0.53% |
| Mar 6, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -0.82% |
| 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 | 95.78 | 95.78 | 95.78 | 95.78 | 90.16 | -0.84% |
| Dec 16, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | 90.92 | -0.79% |
| Dec 15, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 91.65 | -0.28% |
| Dec 12, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 91.90 | -0.80% |
| Dec 11, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 92.65 | 0.20% |
| Dec 10, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 92.46 | 0.68% |
| Dec 9, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 91.84 | -0.44% |
| Dec 8, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 92.24 | 0.10% |
| Dec 5, 2025 | 97.89 | 97.89 | 97.89 | 97.89 | 92.15 | 0.01% |
| Dec 4, 2025 | 97.88 | 97.88 | 97.88 | 97.88 | 92.14 | 0.23% |
| Dec 3, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 91.93 | 0.16% |
| Dec 2, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 91.78 | 0.44% |