Skip to main content
American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.31
-0.28 (-0.35%)
At close: Apr 27, 2026

FSWFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202680.3180.3180.3180.3180.31-0.35%
Apr 24, 202680.5980.5980.5980.5980.590.37%
Apr 23, 202680.2980.2980.2980.2980.29-0.64%
Apr 22, 202680.8180.8180.8180.8180.810.25%
Apr 21, 202680.6180.6180.6180.6180.61-1.19%
Apr 20, 202681.5881.5881.5881.5881.580.11%
Apr 17, 202681.4981.4981.4981.4981.492.28%
Apr 16, 202679.6779.6779.6779.6779.670.40%
Apr 15, 202679.3579.3579.3579.3579.35-0.35%
Apr 14, 202679.6379.6379.6379.6379.631.10%
Apr 13, 202678.7678.7678.7678.7678.761.44%
Apr 10, 202677.6477.6477.6477.6477.640.17%
Apr 9, 202677.5177.5177.5177.5177.510.44%
Apr 8, 202677.1777.1777.1777.1777.174.59%
Apr 7, 202673.7873.7873.7873.7873.78-0.12%
Apr 6, 202673.8773.8773.8773.8773.870.31%
Apr 2, 202673.6473.6473.6473.6473.64-0.27%
Apr 1, 202673.8473.8473.8473.8473.841.39%
Mar 31, 202672.8372.8372.8372.8372.833.47%
Mar 30, 202670.3970.3970.3970.3970.39-1.22%
Mar 27, 202671.2671.2671.2671.2671.26-1.48%
Mar 26, 202672.3372.3372.3372.3372.33-2.26%
Mar 25, 202674.0074.0074.0074.0074.001.54%
Mar 24, 202672.8872.8872.8872.8872.880.23%
Mar 23, 202672.7172.7172.7172.7172.712.19%
Mar 20, 202671.1571.1571.1571.1571.15-2.57%
Mar 19, 202673.0373.0373.0373.0373.03-0.11%
Mar 18, 202673.1173.1173.1173.1173.11-0.84%
Mar 17, 202673.7373.7373.7373.7373.730.70%
Mar 16, 202673.2273.2273.2273.2273.220.99%
Mar 13, 202672.5072.5072.5072.5072.50-0.92%
Mar 12, 202673.1773.1773.1773.1773.17-2.57%
Mar 11, 202675.1075.1075.1075.1075.10-0.23%
Mar 10, 202675.2775.2775.2775.2775.270.29%
Mar 9, 202675.0575.0575.0575.0575.050.31%
Mar 6, 202674.8274.8274.8274.8274.82-2.09%
Mar 5, 202676.4276.4276.4276.4276.42-1.24%
Mar 4, 202677.3877.3877.3877.3877.380.65%
Mar 3, 202676.8876.8876.8876.8876.88-2.68%
Mar 2, 202679.0079.0079.0079.0079.00-0.47%
Feb 27, 202679.3779.3779.3779.3779.37-0.56%
Feb 26, 202679.8279.8279.8279.8279.820.38%
Feb 25, 202679.5279.5279.5279.5279.520.44%
Feb 24, 202679.1779.1779.1779.1779.170.96%
Feb 23, 202678.4278.4278.4278.4278.42-1.51%
Feb 20, 202679.6279.6279.6279.6279.620.96%
Feb 19, 202678.8678.8678.8678.8678.860.10%
Feb 18, 202678.7878.7878.7878.7878.780.45%
Feb 17, 202678.4378.4378.4378.4378.430.22%
Feb 13, 202678.2678.2678.2678.2678.260.18%
Feb 12, 202678.1278.1278.1278.1278.12-1.48%
Feb 11, 202679.2979.2979.2979.2979.290.04%
Feb 10, 202679.2679.2679.2679.2679.260.14%
Feb 9, 202679.1579.1579.1579.1579.151.15%
Feb 6, 202678.2578.2578.2578.2578.252.41%
Feb 5, 202676.4176.4176.4176.4176.41-0.98%
Feb 4, 202677.1777.1777.1777.1777.170.12%
Feb 3, 202677.0877.0877.0877.0877.080.56%
Feb 2, 202676.6576.6576.6576.6576.650.63%
Jan 30, 202676.1776.1776.1776.1776.17-1.56%
Jan 29, 202677.3877.3877.3877.3877.38-0.28%
Jan 28, 202677.6077.6077.6077.6077.60-0.40%
Jan 27, 202677.9177.9177.9177.9177.910.75%
Jan 26, 202677.3377.3377.3377.3377.33-0.27%
Jan 23, 202677.5477.5477.5477.5477.54-0.50%
Jan 22, 202677.9377.9377.9377.9377.930.54%
Jan 21, 202677.5177.5177.5177.5177.511.45%
Jan 20, 202676.4076.4076.4076.4076.40-1.23%
Jan 16, 202677.3577.3577.3577.3577.35-0.13%
Jan 15, 202677.4577.4577.4577.4577.451.04%
Jan 14, 202676.6576.6576.6576.6576.650.04%
Jan 13, 202676.6276.6276.6276.6276.62-0.45%
Jan 12, 202676.9776.9776.9776.9776.970.25%
Jan 9, 202676.7876.7876.7876.7876.781.09%
Jan 8, 202675.9575.9575.9575.9575.950.01%
Jan 7, 202675.9475.9475.9475.9475.94-0.14%
Jan 6, 202676.0576.0576.0576.0576.051.09%
Jan 5, 202675.2375.2375.2375.2375.231.37%
Jan 2, 202674.2174.2174.2174.2174.210.90%
Dec 31, 202573.5573.5573.5573.5573.55-0.63%
Dec 30, 202574.0274.0274.0274.0274.02-0.39%
Dec 29, 202574.3174.3174.3174.3174.31-0.38%
Dec 26, 202574.5974.5974.5974.5974.59-0.07%
Dec 24, 202574.6474.6474.6474.6474.640.13%
Dec 23, 202574.5474.5474.5474.5474.540.12%
Dec 22, 202574.4574.4574.4574.4574.451.09%
Dec 19, 202573.6573.6573.6573.6573.65-3.94%
Dec 18, 202576.6776.6776.6776.6772.980.93%
Dec 17, 202575.9675.9675.9675.9672.31-1.02%
Dec 16, 202576.7476.7476.7476.7473.05-0.63%
Dec 15, 202577.2377.2377.2377.2373.51-0.30%
Dec 12, 202577.4677.4677.4677.4673.73-1.21%
Dec 11, 202578.4178.4178.4178.4174.640.72%
Dec 10, 202577.8577.8577.8577.8574.101.22%
Dec 9, 202576.9176.9176.9176.9173.21-0.21%
Dec 8, 202577.0777.0777.0777.0773.36-0.31%
Dec 5, 202577.3177.3177.3177.3173.590.03%
Dec 4, 202577.2977.2977.2977.2973.570.53%
Dec 3, 202576.8876.8876.8876.8873.180.71%
Dec 2, 202576.3476.3476.3476.3472.67-0.27%