Skip to main content
American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.29
+0.41 (0.53%)
At close: Dec 4, 2025

FSWFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202577.3177.3177.3177.3177.310.03%
Dec 4, 202577.2977.2977.2977.2977.290.53%
Dec 3, 202576.8876.8876.8876.8876.880.71%
Dec 2, 202576.3476.3476.3476.3476.34-0.27%
Dec 1, 202576.5576.5576.5576.5576.55-0.82%
Nov 28, 202577.1877.1877.1877.1877.180.89%
Nov 26, 202576.5076.5076.5076.5076.500.87%
Nov 25, 202575.8475.8475.8475.8475.841.53%
Nov 24, 202574.7074.7074.7074.7074.701.32%
Nov 21, 202573.7373.7373.7373.7373.731.85%
Nov 20, 202572.3972.3972.3972.3972.39-1.20%
Nov 19, 202573.2773.2773.2773.2773.270.18%
Nov 18, 202573.1473.1473.1473.1473.14-0.52%
Nov 17, 202573.5273.5273.5273.5273.52-1.18%
Nov 14, 202574.4074.4074.4074.4074.40-0.09%
Nov 13, 202574.4774.4774.4774.4774.47-1.81%
Nov 12, 202575.8475.8475.8475.8475.840.22%
Nov 11, 202575.6775.6775.6775.6775.67-0.21%
Nov 10, 202575.8375.8375.8375.8375.831.26%
Nov 7, 202574.8974.8974.8974.8974.890.47%
Nov 6, 202574.5474.5474.5474.5474.54-1.10%
Nov 5, 202575.3775.3775.3775.3775.370.76%
Nov 4, 202574.8074.8074.8074.8074.80-1.27%
Nov 3, 202575.7675.7675.7675.7675.76-0.24%
Oct 31, 202575.9475.9475.9475.9475.940.41%
Oct 30, 202575.6375.6375.6375.6375.63-1.16%
Oct 29, 202576.5276.5276.5276.5276.52-0.71%
Oct 28, 202577.0777.0777.0777.0777.07-0.34%
Oct 27, 202577.3377.3377.3377.3377.330.55%
Oct 24, 202576.9176.9176.9176.9176.910.77%
Oct 23, 202576.3276.3276.3276.3276.321.15%
Oct 22, 202575.4575.4575.4575.4575.45-0.66%
Oct 21, 202575.9575.9575.9575.9575.950.11%
Oct 20, 202575.8775.8775.8775.8775.871.08%
Oct 17, 202575.0675.0675.0675.0675.06-0.20%
Oct 16, 202575.2175.2175.2175.2175.21-0.57%
Oct 15, 202575.6475.6475.6475.6475.640.67%
Oct 14, 202575.1475.1475.1475.1475.140.39%
Oct 13, 202574.8574.8574.8574.8574.851.52%
Oct 10, 202573.7373.7373.7373.7373.73-2.56%
Oct 9, 202575.6775.6775.6775.6775.67-0.64%
Oct 8, 202576.1676.1676.1676.1676.161.01%
Oct 7, 202575.4075.4075.4075.4075.40-1.06%
Oct 6, 202576.2176.2176.2176.2176.210.01%
Oct 3, 202576.2076.2076.2076.2076.200.43%
Oct 2, 202575.8775.8775.8775.8775.870.36%
Oct 1, 202575.6075.6075.6075.6075.600.20%
Sep 30, 202575.4575.4575.4575.4575.450.40%
Sep 29, 202575.1575.1575.1575.1575.150.24%
Sep 26, 202574.9774.9774.9774.9774.970.37%
Sep 25, 202574.6974.6974.6974.6974.69-1.02%
Sep 24, 202575.4675.4675.4675.4675.46-1.01%
Sep 23, 202576.2376.2376.2376.2376.23-0.47%
Sep 22, 202576.5976.5976.5976.5976.590.22%
Sep 19, 202576.4276.4276.4276.4276.42-0.65%
Sep 18, 202576.9276.9276.9276.9276.921.20%
Sep 17, 202576.0176.0176.0176.0176.01-0.35%
Sep 16, 202576.2876.2876.2876.2876.280.22%
Sep 15, 202576.1176.1176.1176.1176.110.37%
Sep 12, 202575.8375.8375.8375.8375.83-0.77%
Sep 11, 202576.4276.4276.4276.4276.421.04%
Sep 10, 202575.6375.6375.6375.6375.630.17%
Sep 9, 202575.5075.5075.5075.5075.50-0.57%
Sep 8, 202575.9375.9375.9375.9375.930.40%
Sep 5, 202575.6375.6375.6375.6375.630.73%
Sep 4, 202575.0875.0875.0875.0875.080.97%
Sep 3, 202574.3674.3674.3674.3674.360.08%
Sep 2, 202574.3074.3074.3074.3074.30-0.77%
Aug 29, 202574.8874.8874.8874.8874.88-0.72%
Aug 28, 202575.4275.4275.4275.4275.420.28%
Aug 27, 202575.2175.2175.2175.2175.210.28%
Aug 26, 202575.0075.0075.0075.0075.000.05%
Aug 25, 202574.9674.9674.9674.9674.96-0.70%
Aug 22, 202575.4975.4975.4975.4975.492.35%
Aug 21, 202573.7673.7673.7673.7673.76-0.07%
Aug 20, 202573.8173.8173.8173.8173.81-0.53%
Aug 19, 202574.2074.2074.2074.2074.20-0.35%
Aug 18, 202574.4674.4674.4674.4674.460.28%
Aug 15, 202574.2574.2574.2574.2574.25-0.24%
Aug 14, 202574.4374.4374.4374.4374.43-0.94%
Aug 13, 202575.1475.1475.1475.1475.140.90%
Aug 12, 202574.4774.4774.4774.4774.471.87%
Aug 11, 202573.1073.1073.1073.1073.10-0.44%
Aug 8, 202573.4273.4273.4273.4273.42-0.07%
Aug 7, 202573.4773.4773.4773.4773.470.38%
Aug 6, 202573.1973.1973.1973.1973.190.04%
Aug 5, 202573.1673.1673.1673.1673.160.05%
Aug 4, 202573.1273.1273.1273.1273.121.63%
Aug 1, 202571.9571.9571.9571.9571.95-0.81%
Jul 31, 202572.5472.5472.5472.5472.54-0.90%
Jul 30, 202573.2073.2073.2073.2073.20-0.30%
Jul 29, 202573.4273.4273.4273.4273.42-0.37%
Jul 28, 202573.6973.6973.6973.6973.69-0.62%
Jul 25, 202574.1574.1574.1574.1574.150.50%
Jul 24, 202573.7873.7873.7873.7873.78-0.62%
Jul 23, 202574.2474.2474.2474.2474.241.24%
Jul 22, 202573.3373.3373.3373.3373.330.33%
Jul 21, 202573.0973.0973.0973.0973.09-0.16%
Jul 18, 202573.2173.2173.2173.2173.21-0.22%
Jul 17, 202573.3773.3773.3773.3773.371.05%