American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.00
-0.37 (-0.47%)
At close: Mar 2, 2026
FSWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.47% |
| Feb 27, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.56% |
| Feb 26, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.38% |
| Feb 25, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.44% |
| Feb 24, 2026 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.96% |
| Feb 23, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | -1.51% |
| Feb 20, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 0.96% |
| Feb 19, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 0.10% |
| Feb 18, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.45% |
| Feb 17, 2026 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.22% |
| Feb 13, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.18% |
| Feb 12, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -1.48% |
| Feb 11, 2026 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.04% |
| Feb 10, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 0.14% |
| Feb 9, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.15% |
| Feb 6, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | 2.41% |
| Feb 5, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.98% |
| Feb 4, 2026 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.12% |
| Feb 3, 2026 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.56% |
| Feb 2, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.63% |
| Jan 30, 2026 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -1.56% |
| Jan 29, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.28% |
| Jan 28, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.40% |
| Jan 27, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.75% |
| Jan 26, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.27% |
| Jan 23, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | -0.50% |
| Jan 22, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.54% |
| Jan 21, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 1.45% |
| Jan 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.23% |
| Jan 16, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.13% |
| Jan 15, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 1.04% |
| Jan 14, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 0.04% |
| Jan 13, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.45% |
| Jan 12, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | 0.25% |
| Jan 9, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.09% |
| Jan 8, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.01% |
| Jan 7, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | -0.14% |
| Jan 6, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.09% |
| Jan 5, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 1.37% |
| Jan 2, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.90% |
| Dec 31, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -0.63% |
| Dec 30, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.39% |
| Dec 29, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -0.38% |
| Dec 26, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -0.07% |
| Dec 24, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.13% |
| Dec 23, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.12% |
| Dec 22, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 1.09% |
| Dec 19, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -3.94% |
| Dec 18, 2025 | 72.95 | 72.95 | 72.95 | 76.67 | 72.95 | 0.93% |
| Dec 17, 2025 | 72.27 | 72.27 | 72.27 | 75.96 | 72.27 | -1.02% |
| Dec 16, 2025 | 73.01 | 73.01 | 73.01 | 76.74 | 73.01 | -0.63% |
| Dec 15, 2025 | 73.48 | 73.48 | 73.48 | 77.23 | 73.48 | -0.30% |
| Dec 12, 2025 | 73.70 | 73.70 | 73.70 | 77.46 | 73.70 | -1.21% |
| Dec 11, 2025 | 74.60 | 74.60 | 74.60 | 78.41 | 74.60 | 0.72% |
| Dec 10, 2025 | 74.07 | 74.07 | 74.07 | 77.85 | 74.07 | 1.22% |
| Dec 9, 2025 | 73.18 | 73.18 | 73.18 | 76.91 | 73.18 | -0.21% |
| Dec 8, 2025 | 73.33 | 73.33 | 73.33 | 77.07 | 73.33 | -0.31% |
| Dec 5, 2025 | 73.56 | 73.56 | 73.56 | 77.31 | 73.56 | 0.03% |
| Dec 4, 2025 | 73.54 | 73.54 | 73.54 | 77.29 | 73.54 | 0.53% |
| Dec 3, 2025 | 73.15 | 73.15 | 73.15 | 76.88 | 73.15 | 0.71% |
| Dec 2, 2025 | 72.63 | 72.63 | 72.63 | 76.34 | 72.63 | -0.27% |
| Dec 1, 2025 | 72.83 | 72.83 | 72.83 | 76.55 | 72.83 | -0.82% |
| Nov 28, 2025 | 73.43 | 73.43 | 73.43 | 77.18 | 73.43 | 0.89% |
| Nov 26, 2025 | 72.79 | 72.79 | 72.79 | 76.50 | 72.79 | 0.87% |
| Nov 25, 2025 | 72.16 | 72.16 | 72.16 | 75.84 | 72.16 | 1.53% |
| Nov 24, 2025 | 71.07 | 71.07 | 71.07 | 74.70 | 71.07 | 1.32% |
| Nov 21, 2025 | 70.15 | 70.15 | 70.15 | 73.73 | 70.15 | 1.85% |
| Nov 20, 2025 | 68.88 | 68.88 | 68.88 | 72.39 | 68.88 | -1.20% |
| Nov 19, 2025 | 69.71 | 69.71 | 69.71 | 73.27 | 69.71 | 0.18% |
| Nov 18, 2025 | 69.59 | 69.59 | 69.59 | 73.14 | 69.59 | -0.52% |
| Nov 17, 2025 | 69.95 | 69.95 | 69.95 | 73.52 | 69.95 | -1.18% |
| Nov 14, 2025 | 70.79 | 70.79 | 70.79 | 74.40 | 70.79 | -0.09% |
| Nov 13, 2025 | 70.85 | 70.85 | 70.85 | 74.47 | 70.85 | -1.81% |
| Nov 12, 2025 | 72.16 | 72.16 | 72.16 | 75.84 | 72.16 | 0.22% |
| Nov 11, 2025 | 72.00 | 72.00 | 72.00 | 75.67 | 72.00 | -0.21% |
| Nov 10, 2025 | 72.15 | 72.15 | 72.15 | 75.83 | 72.15 | 1.26% |
| Nov 7, 2025 | 71.25 | 71.25 | 71.25 | 74.89 | 71.25 | 0.47% |
| Nov 6, 2025 | 70.92 | 70.92 | 70.92 | 74.54 | 70.92 | -1.10% |
| Nov 5, 2025 | 71.71 | 71.71 | 71.71 | 75.37 | 71.71 | 0.76% |
| Nov 4, 2025 | 71.17 | 71.17 | 71.17 | 74.80 | 71.17 | -1.27% |
| Nov 3, 2025 | 72.08 | 72.08 | 72.08 | 75.76 | 72.08 | -0.24% |
| Oct 31, 2025 | 72.25 | 72.25 | 72.25 | 75.94 | 72.25 | 0.41% |
| Oct 30, 2025 | 71.96 | 71.96 | 71.96 | 75.63 | 71.96 | -1.16% |
| Oct 29, 2025 | 72.80 | 72.80 | 72.80 | 76.52 | 72.80 | -0.71% |
| Oct 28, 2025 | 73.33 | 73.33 | 73.33 | 77.07 | 73.33 | -0.34% |
| Oct 27, 2025 | 73.58 | 73.58 | 73.58 | 77.33 | 73.58 | 0.55% |
| Oct 24, 2025 | 73.18 | 73.18 | 73.18 | 76.91 | 73.18 | 0.77% |
| Oct 23, 2025 | 72.61 | 72.61 | 72.61 | 76.32 | 72.61 | 1.15% |
| Oct 22, 2025 | 71.79 | 71.79 | 71.79 | 75.45 | 71.79 | -0.66% |
| Oct 21, 2025 | 72.26 | 72.26 | 72.26 | 75.95 | 72.26 | 0.11% |
| Oct 20, 2025 | 72.19 | 72.19 | 72.19 | 75.87 | 72.19 | 1.08% |
| Oct 17, 2025 | 71.42 | 71.42 | 71.42 | 75.06 | 71.42 | -0.20% |
| Oct 16, 2025 | 71.56 | 71.56 | 71.56 | 75.21 | 71.56 | -0.57% |
| Oct 15, 2025 | 71.97 | 71.97 | 71.97 | 75.64 | 71.97 | 0.67% |
| Oct 14, 2025 | 71.49 | 71.49 | 71.49 | 75.14 | 71.49 | 0.39% |
| Oct 13, 2025 | 71.22 | 71.22 | 71.22 | 74.85 | 71.22 | 1.52% |
| Oct 10, 2025 | 70.15 | 70.15 | 70.15 | 73.73 | 70.15 | -2.56% |
| Oct 9, 2025 | 72.00 | 72.00 | 72.00 | 75.67 | 72.00 | -0.64% |
| Oct 8, 2025 | 72.46 | 72.46 | 72.46 | 76.16 | 72.46 | 1.01% |
| Oct 7, 2025 | 71.74 | 71.74 | 71.74 | 75.40 | 71.74 | -1.06% |