Skip to main content
American Funds SMALLCAP World 529-F-3 (FSFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.01
+0.55 (0.72%)
At close: Dec 3, 2025

FSFWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202577.4477.4477.4477.4477.440.03%
Dec 4, 202577.4277.4277.4277.4277.420.53%
Dec 3, 202577.0177.0177.0177.0177.010.72%
Dec 2, 202576.4676.4676.4676.4676.46-0.27%
Dec 1, 202576.6776.6776.6776.6776.67-0.83%
Nov 28, 202577.3177.3177.3177.3177.310.90%
Nov 26, 202576.6276.6276.6276.6276.620.87%
Nov 25, 202575.9675.9675.9675.9675.961.52%
Nov 24, 202574.8274.8274.8274.8274.821.31%
Nov 21, 202573.8573.8573.8573.8573.851.85%
Nov 20, 202572.5172.5172.5172.5172.51-1.20%
Nov 19, 202573.3973.3973.3973.3973.390.18%
Nov 18, 202573.2673.2673.2673.2673.26-0.50%
Nov 17, 202573.6373.6373.6373.6373.63-1.19%
Nov 14, 202574.5274.5274.5274.5274.52-0.09%
Nov 13, 202574.5974.5974.5974.5974.59-1.80%
Nov 12, 202575.9675.9675.9675.9675.960.22%
Nov 11, 202575.7975.7975.7975.7975.79-0.21%
Nov 10, 202575.9575.9575.9575.9575.951.25%
Nov 7, 202575.0175.0175.0175.0175.010.47%
Nov 6, 202574.6674.6674.6674.6674.66-1.10%
Nov 5, 202575.4975.4975.4975.4975.490.76%
Nov 4, 202574.9274.9274.9274.9274.92-1.27%
Nov 3, 202575.8875.8875.8875.8875.88-0.24%
Oct 31, 202576.0676.0676.0676.0676.060.41%
Oct 30, 202575.7575.7575.7575.7575.75-1.16%
Oct 29, 202576.6476.6476.6476.6476.64-0.71%
Oct 28, 202577.1977.1977.1977.1977.19-0.34%
Oct 27, 202577.4577.4577.4577.4577.450.55%
Oct 24, 202577.0377.0377.0377.0377.030.77%
Oct 23, 202576.4476.4476.4476.4476.441.15%
Oct 22, 202575.5775.5775.5775.5775.57-0.66%
Oct 21, 202576.0776.0776.0776.0776.070.11%
Oct 20, 202575.9975.9975.9975.9975.991.09%
Oct 17, 202575.1775.1775.1775.1775.17-0.21%
Oct 16, 202575.3375.3375.3375.3375.33-0.57%
Oct 15, 202575.7675.7675.7675.7675.760.66%
Oct 14, 202575.2675.2675.2675.2675.260.40%
Oct 13, 202574.9674.9674.9674.9674.961.50%
Oct 10, 202573.8573.8573.8573.8573.85-2.56%
Oct 9, 202575.7975.7975.7975.7975.79-0.64%
Oct 8, 202576.2876.2876.2876.2876.281.02%
Oct 7, 202575.5175.5175.5175.5175.51-1.06%
Oct 6, 202576.3276.3276.3276.3276.32-
Oct 3, 202576.3276.3276.3276.3276.320.45%
Oct 2, 202575.9875.9875.9875.9875.980.36%
Oct 1, 202575.7175.7175.7175.7175.710.19%
Sep 30, 202575.5775.5775.5775.5775.570.41%
Sep 29, 202575.2675.2675.2675.2675.260.23%
Sep 26, 202575.0975.0975.0975.0975.090.37%
Sep 25, 202574.8174.8174.8174.8174.81-1.02%
Sep 24, 202575.5875.5875.5875.5875.58-1.01%
Sep 23, 202576.3576.3576.3576.3576.35-0.47%
Sep 22, 202576.7176.7176.7176.7176.710.24%
Sep 19, 202576.5376.5376.5376.5376.53-0.65%
Sep 18, 202577.0377.0377.0377.0377.031.18%
Sep 17, 202576.1376.1376.1376.1376.13-0.35%
Sep 16, 202576.4076.4076.4076.4076.400.22%
Sep 15, 202576.2376.2376.2376.2376.230.38%
Sep 12, 202575.9475.9475.9475.9475.94-0.77%
Sep 11, 202576.5376.5376.5376.5376.531.03%
Sep 10, 202575.7575.7575.7575.7575.750.19%
Sep 9, 202575.6175.6175.6175.6175.61-0.58%
Sep 8, 202576.0576.0576.0576.0576.050.41%
Sep 5, 202575.7475.7475.7475.7475.740.72%
Sep 4, 202575.2075.2075.2075.2075.200.98%
Sep 3, 202574.4774.4774.4774.4774.470.08%
Sep 2, 202574.4174.4174.4174.4174.41-0.77%
Aug 29, 202574.9974.9974.9974.9974.99-0.71%
Aug 28, 202575.5375.5375.5375.5375.530.28%
Aug 27, 202575.3275.3275.3275.3275.320.28%
Aug 26, 202575.1175.1175.1175.1175.110.05%
Aug 25, 202575.0775.0775.0775.0775.07-0.70%
Aug 22, 202575.6075.6075.6075.6075.602.34%
Aug 21, 202573.8773.8773.8773.8773.87-0.07%
Aug 20, 202573.9273.9273.9273.9273.92-0.52%
Aug 19, 202574.3174.3174.3174.3174.31-0.35%
Aug 18, 202574.5774.5774.5774.5774.570.28%
Aug 15, 202574.3674.3674.3674.3674.36-0.24%
Aug 14, 202574.5474.5474.5474.5474.54-0.94%
Aug 13, 202575.2575.2575.2575.2575.250.90%
Aug 12, 202574.5874.5874.5874.5874.581.89%
Aug 11, 202573.2073.2073.2073.2073.20-0.44%
Aug 8, 202573.5273.5273.5273.5273.52-0.07%
Aug 7, 202573.5773.5773.5773.5773.570.37%
Aug 6, 202573.3073.3073.3073.3073.300.05%
Aug 5, 202573.2673.2673.2673.2673.260.05%
Aug 4, 202573.2273.2273.2273.2273.221.61%
Aug 1, 202572.0672.0672.0672.0672.06-0.81%
Jul 31, 202572.6572.6572.6572.6572.65-0.90%
Jul 30, 202573.3173.3173.3173.3173.31-0.29%
Jul 29, 202573.5273.5273.5273.5273.52-0.38%
Jul 28, 202573.8073.8073.8073.8073.80-0.62%
Jul 25, 202574.2674.2674.2674.2674.260.50%
Jul 24, 202573.8973.8973.8973.8973.89-0.62%
Jul 23, 202574.3574.3574.3574.3574.351.24%
Jul 22, 202573.4473.4473.4473.4473.440.34%
Jul 21, 202573.1973.1973.1973.1973.19-0.16%
Jul 18, 202573.3173.3173.3173.3173.31-0.23%
Jul 17, 202573.4873.4873.4873.4873.481.06%