American Funds Capital World Gr&Inc529F3 (FWCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.58
+0.08 (0.10%)
At close: Dec 5, 2025
FWCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.10% |
| Dec 4, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.19% |
| Dec 3, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.70% |
| Dec 2, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.10% |
| Dec 1, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -0.83% |
| Nov 28, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.65% |
| Nov 26, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 0.97% |
| Nov 25, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 1.25% |
| Nov 24, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 1.27% |
| Nov 21, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.64% |
| Nov 20, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.34% |
| Nov 19, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 0.08% |
| Nov 18, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.90% |
| Nov 17, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.89% |
| Nov 14, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.14% |
| Nov 13, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -1.80% |
| Nov 12, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 0.43% |
| Nov 11, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 0.17% |
| Nov 10, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 1.67% |
| Nov 7, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.01% |
| Nov 6, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -0.63% |
| Nov 5, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.37% |
| Nov 4, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -1.23% |
| Nov 3, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.14% |
| Oct 31, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.05% |
| Oct 30, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -1.03% |
| Oct 29, 2025 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.23% |
| Oct 28, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.26% |
| Oct 27, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.05% |
| Oct 24, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.74% |
| Oct 23, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 0.62% |
| Oct 22, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.64% |
| Oct 21, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -0.25% |
| Oct 20, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.06% |
| Oct 17, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.12% |
| Oct 16, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | -0.20% |
| Oct 15, 2025 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 0.60% |
| Oct 14, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.15% |
| Oct 13, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.62% |
| Oct 10, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -2.53% |
| Oct 9, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -0.38% |
| Oct 8, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | 0.65% |
| Oct 7, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.39% |
| Oct 6, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.05% |
| Oct 3, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.45% |
| Oct 2, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.29% |
| Oct 1, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 0.55% |
| Sep 30, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 0.27% |
| Sep 29, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.29% |
| Sep 26, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 0.42% |
| Sep 25, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -0.67% |
| Sep 24, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.60% |
| Sep 23, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.12% |
| Sep 22, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.36% |
| Sep 19, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.03% |
| Sep 18, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.41% |
| Sep 17, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.36% |
| Sep 16, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.07% |
| Sep 15, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.24% |
| Sep 12, 2025 | 74.61 | 74.61 | 74.61 | 74.86 | 74.61 | -0.16% |
| Sep 11, 2025 | 74.73 | 74.73 | 74.73 | 74.98 | 74.73 | 1.04% |
| Sep 10, 2025 | 73.97 | 73.97 | 73.97 | 74.21 | 73.96 | 0.82% |
| Sep 9, 2025 | 73.37 | 73.37 | 73.37 | 73.61 | 73.37 | 0.04% |
| Sep 8, 2025 | 73.34 | 73.34 | 73.34 | 73.58 | 73.34 | 0.45% |
| Sep 5, 2025 | 73.01 | 73.01 | 73.01 | 73.25 | 73.01 | 0.47% |
| Sep 4, 2025 | 72.67 | 72.67 | 72.67 | 72.91 | 72.67 | 0.73% |
| Sep 3, 2025 | 72.14 | 72.14 | 72.14 | 72.38 | 72.14 | 0.22% |
| Sep 2, 2025 | 71.98 | 71.98 | 71.98 | 72.22 | 71.98 | -0.77% |
| Aug 29, 2025 | 72.54 | 72.54 | 72.54 | 72.78 | 72.54 | -0.57% |
| Aug 28, 2025 | 72.96 | 72.96 | 72.96 | 73.20 | 72.96 | 0.49% |
| Aug 27, 2025 | 72.60 | 72.60 | 72.60 | 72.84 | 72.60 | 0.10% |
| Aug 26, 2025 | 72.53 | 72.53 | 72.53 | 72.77 | 72.53 | 0.15% |
| Aug 25, 2025 | 72.42 | 72.42 | 72.42 | 72.66 | 72.42 | -0.44% |
| Aug 22, 2025 | 72.74 | 72.74 | 72.74 | 72.98 | 72.74 | 1.42% |
| Aug 21, 2025 | 71.72 | 71.72 | 71.72 | 71.96 | 71.72 | -0.22% |
| Aug 20, 2025 | 71.88 | 71.88 | 71.88 | 72.12 | 71.88 | -0.32% |
| Aug 19, 2025 | 72.11 | 72.11 | 72.11 | 72.35 | 72.11 | -0.58% |
| Aug 18, 2025 | 72.53 | 72.53 | 72.53 | 72.77 | 72.53 | -0.03% |
| Aug 15, 2025 | 72.55 | 72.55 | 72.55 | 72.79 | 72.55 | 0.08% |
| Aug 14, 2025 | 72.49 | 72.49 | 72.49 | 72.73 | 72.49 | -0.04% |
| Aug 13, 2025 | 72.52 | 72.52 | 72.52 | 72.76 | 72.52 | 0.18% |
| Aug 12, 2025 | 72.39 | 72.39 | 72.39 | 72.63 | 72.39 | 1.30% |
| Aug 11, 2025 | 71.46 | 71.46 | 71.46 | 71.70 | 71.46 | -0.26% |
| Aug 8, 2025 | 71.65 | 71.65 | 71.65 | 71.89 | 71.65 | 0.50% |
| Aug 7, 2025 | 71.29 | 71.29 | 71.29 | 71.53 | 71.29 | 0.25% |
| Aug 6, 2025 | 71.11 | 71.11 | 71.11 | 71.35 | 71.11 | 0.61% |
| Aug 5, 2025 | 70.69 | 70.69 | 70.69 | 70.92 | 70.69 | -0.52% |
| Aug 4, 2025 | 71.05 | 71.05 | 71.05 | 71.29 | 71.05 | 1.61% |
| Aug 1, 2025 | 69.93 | 69.93 | 69.93 | 70.16 | 69.93 | -1.27% |
| Jul 31, 2025 | 70.83 | 70.83 | 70.83 | 71.06 | 70.82 | -0.64% |
| Jul 30, 2025 | 71.28 | 71.28 | 71.28 | 71.52 | 71.28 | -0.35% |
| Jul 29, 2025 | 71.53 | 71.53 | 71.53 | 71.77 | 71.53 | -0.35% |
| Jul 28, 2025 | 71.78 | 71.78 | 71.78 | 72.02 | 71.78 | -0.63% |
| Jul 25, 2025 | 72.24 | 72.24 | 72.24 | 72.48 | 72.24 | 0.06% |
| Jul 24, 2025 | 72.20 | 72.20 | 72.20 | 72.44 | 72.20 | -0.29% |
| Jul 23, 2025 | 72.41 | 72.41 | 72.41 | 72.65 | 72.41 | 1.37% |
| Jul 22, 2025 | 71.43 | 71.43 | 71.43 | 71.67 | 71.43 | -0.24% |
| Jul 21, 2025 | 71.60 | 71.60 | 71.60 | 71.84 | 71.60 | 0.14% |
| Jul 18, 2025 | 71.50 | 71.50 | 71.50 | 71.74 | 71.50 | 0.13% |
| Jul 17, 2025 | 71.41 | 71.41 | 71.41 | 71.65 | 71.41 | 0.41% |