Skip to main content
American Funds SMALLCAP World 529-F-3 (FSFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.48
+0.51 (0.66%)
Mar 4, 2026, 9:30 AM EST

FSFWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202677.4877.4877.4877.4877.480.66%
Mar 3, 202676.9776.9776.9776.9776.97-2.69%
Mar 2, 202679.1079.1079.1079.1079.10-0.47%
Feb 27, 202679.4779.4779.4779.4779.47-0.56%
Feb 26, 202679.9279.9279.9279.9279.920.38%
Feb 25, 202679.6279.6279.6279.6279.620.44%
Feb 24, 202679.2779.2779.2779.2779.270.96%
Feb 23, 202678.5278.5278.5278.5278.52-1.51%
Feb 20, 202679.7279.7279.7279.7279.720.96%
Feb 19, 202678.9678.9678.9678.9678.960.10%
Feb 18, 202678.8878.8878.8878.8878.880.45%
Feb 17, 202678.5378.5378.5378.5378.530.22%
Feb 13, 202678.3678.3678.3678.3678.360.18%
Feb 12, 202678.2278.2278.2278.2278.22-1.47%
Feb 11, 202679.3979.3979.3979.3979.390.04%
Feb 10, 202679.3679.3679.3679.3679.360.14%
Feb 9, 202679.2579.2579.2579.2579.251.15%
Feb 6, 202678.3578.3578.3578.3578.352.40%
Feb 5, 202676.5176.5176.5176.5176.51-0.97%
Feb 4, 202677.2677.2677.2677.2677.260.10%
Feb 3, 202677.1877.1877.1877.1877.180.57%
Feb 2, 202676.7476.7476.7476.7476.740.62%
Jan 30, 202676.2776.2776.2776.2776.27-1.56%
Jan 29, 202677.4877.4877.4877.4877.48-0.28%
Jan 28, 202677.7077.7077.7077.7077.70-0.40%
Jan 27, 202678.0178.0178.0178.0178.010.75%
Jan 26, 202677.4377.4377.4377.4377.43-0.26%
Jan 23, 202677.6377.6377.6377.6377.63-0.50%
Jan 22, 202678.0278.0278.0278.0278.020.53%
Jan 21, 202677.6177.6177.6177.6177.611.46%
Jan 20, 202676.4976.4976.4976.4976.49-1.24%
Jan 16, 202677.4577.4577.4577.4577.45-0.12%
Jan 15, 202677.5477.5477.5477.5477.541.03%
Jan 14, 202676.7576.7576.7576.7576.750.05%
Jan 13, 202676.7176.7176.7176.7176.71-0.47%
Jan 12, 202677.0777.0777.0777.0777.070.26%
Jan 9, 202676.8776.8776.8776.8776.871.09%
Jan 8, 202676.0476.0476.0476.0476.040.01%
Jan 7, 202676.0376.0376.0376.0376.03-0.14%
Jan 6, 202676.1476.1476.1476.1476.141.09%
Jan 5, 202675.3275.3275.3275.3275.321.37%
Jan 2, 202674.3074.3074.3074.3074.300.90%
Dec 31, 202573.6473.6473.6473.6473.64-0.63%
Dec 30, 202574.1174.1174.1174.1174.11-0.39%
Dec 29, 202574.4074.4074.4074.4074.40-0.37%
Dec 26, 202574.6874.6874.6874.6874.68-0.07%
Dec 24, 202574.7374.7374.7374.7374.730.15%
Dec 23, 202574.6274.6274.6274.6274.620.12%
Dec 22, 202574.5374.5374.5374.5374.531.09%
Dec 19, 202573.7373.7373.7373.7373.73-4.00%
Dec 18, 202573.0473.0473.0476.8073.040.95%
Dec 17, 202572.3572.3572.3576.0872.35-1.03%
Dec 16, 202573.1073.1073.1076.8773.10-0.62%
Dec 15, 202573.5673.5673.5677.3573.56-0.30%
Dec 12, 202573.7873.7873.7877.5873.78-1.22%
Dec 11, 202574.6974.6974.6978.5474.690.73%
Dec 10, 202574.1574.1574.1577.9774.151.21%
Dec 9, 202573.2673.2673.2677.0473.26-0.21%
Dec 8, 202573.4273.4273.4277.2073.42-0.31%
Dec 5, 202573.6473.6473.6477.4473.640.03%
Dec 4, 202573.6373.6373.6377.4273.630.53%
Dec 3, 202573.2473.2473.2477.0173.240.72%
Dec 2, 202572.7172.7172.7176.4672.71-0.27%
Dec 1, 202572.9172.9172.9176.6772.91-0.83%
Nov 28, 202573.5273.5273.5277.3173.520.90%
Nov 26, 202572.8772.8772.8776.6272.860.87%
Nov 25, 202572.2472.2472.2475.9672.241.52%
Nov 24, 202571.1571.1571.1574.8271.151.31%
Nov 21, 202570.2370.2370.2373.8570.231.85%
Nov 20, 202568.9668.9668.9672.5168.96-1.20%
Nov 19, 202569.7969.7969.7973.3969.790.18%
Nov 18, 202569.6769.6769.6773.2669.67-0.50%
Nov 17, 202570.0270.0270.0273.6370.02-1.19%
Nov 14, 202570.8770.8770.8774.5270.87-0.09%
Nov 13, 202570.9370.9370.9374.5970.93-1.80%
Nov 12, 202572.2472.2472.2475.9672.240.22%
Nov 11, 202572.0872.0872.0875.7972.08-0.21%
Nov 10, 202572.2372.2372.2375.9572.231.25%
Nov 7, 202571.3371.3371.3375.0171.330.47%
Nov 6, 202571.0071.0071.0074.6671.00-1.10%
Nov 5, 202571.7971.7971.7975.4971.790.76%
Nov 4, 202571.2571.2571.2574.9271.25-1.27%
Nov 3, 202572.1672.1672.1675.8872.16-0.24%
Oct 31, 202572.3372.3372.3376.0672.330.41%
Oct 30, 202572.0472.0472.0475.7572.04-1.16%
Oct 29, 202572.8872.8872.8876.6472.88-0.71%
Oct 28, 202573.4173.4173.4177.1973.41-0.34%
Oct 27, 202573.6573.6573.6577.4573.650.55%
Oct 24, 202573.2673.2673.2677.0373.250.77%
Oct 23, 202572.6972.6972.6976.4472.691.15%
Oct 22, 202571.8771.8771.8775.5771.87-0.66%
Oct 21, 202572.3472.3472.3476.0772.340.11%
Oct 20, 202572.2772.2772.2775.9972.271.09%
Oct 17, 202571.4971.4971.4975.1771.49-0.21%
Oct 16, 202571.6471.6471.6475.3371.64-0.57%
Oct 15, 202572.0572.0572.0575.7672.050.66%
Oct 14, 202571.5771.5771.5775.2671.570.40%
Oct 13, 202571.2971.2971.2974.9671.291.50%
Oct 10, 202570.2370.2370.2373.8570.23-2.56%
Oct 9, 202572.0872.0872.0875.7972.08-0.64%