Skip to main content
American Funds Capital World Gr&Inc529F3 (FWCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.64
-0.75 (-1.02%)
At close: Mar 6, 2026

FWCGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202672.6472.6472.6472.6472.64-1.02%
Mar 5, 202673.3973.3973.3973.3973.39-1.12%
Mar 4, 202674.2274.2274.2274.2274.220.75%
Mar 3, 202673.6773.6773.6773.6773.67-2.44%
Mar 2, 202675.5175.5175.5175.5175.51-0.59%
Feb 27, 202675.9675.9675.9675.9675.96-0.20%
Feb 26, 202676.1176.1176.1176.1176.11-0.56%
Feb 25, 202676.5476.5476.5476.5476.540.84%
Feb 24, 202675.9075.9075.9075.9075.900.69%
Feb 23, 202675.3875.3875.3875.3875.38-0.84%
Feb 20, 202676.0276.0276.0276.0276.020.82%
Feb 19, 202675.4075.4075.4075.4075.40-0.03%
Feb 18, 202675.4275.4275.4275.4275.420.75%
Feb 17, 202674.8674.8674.8674.8674.86-0.12%
Feb 13, 202674.9574.9574.9574.9574.95-0.07%
Feb 12, 202675.0075.0075.0075.0075.00-1.38%
Feb 11, 202676.0576.0576.0576.0576.050.48%
Feb 10, 202675.6975.6975.6975.6975.69-0.26%
Feb 9, 202675.8975.8975.8975.8975.890.96%
Feb 6, 202675.1775.1775.1775.1775.172.40%
Feb 5, 202673.4173.4173.4173.4173.41-1.58%
Feb 4, 202674.5974.5974.5974.5974.59-0.55%
Feb 3, 202675.0075.0075.0075.0075.00-0.58%
Feb 2, 202675.4475.4475.4475.4475.440.47%
Jan 30, 202675.0975.0975.0975.0975.09-1.18%
Jan 29, 202675.9975.9975.9975.9975.990.08%
Jan 28, 202675.9375.9375.9375.9375.930.09%
Jan 27, 202675.8675.8675.8675.8675.861.23%
Jan 26, 202674.9474.9474.9474.9474.940.24%
Jan 23, 202674.7674.7674.7674.7674.760.30%
Jan 22, 202674.5474.5474.5474.5474.540.32%
Jan 21, 202674.3074.3074.3074.3074.301.27%
Jan 20, 202673.3773.3773.3773.3773.37-1.52%
Jan 16, 202674.5074.5074.5074.5074.500.35%
Jan 15, 202674.2474.2474.2474.2474.240.16%
Jan 14, 202674.1274.1274.1274.1274.12-0.24%
Jan 13, 202674.3074.3074.3074.3074.30-0.28%
Jan 12, 202674.5174.5174.5174.5174.510.54%
Jan 9, 202674.1174.1174.1174.1174.111.04%
Jan 8, 202673.3573.3573.3573.3573.35-0.24%
Jan 7, 202673.5373.5373.5373.5373.53-0.37%
Jan 6, 202673.8073.8073.8073.8073.800.89%
Jan 5, 202673.1573.1573.1573.1573.151.15%
Jan 2, 202672.3272.3272.3272.3272.321.22%
Dec 31, 202571.4571.4571.4571.4571.45-0.56%
Dec 30, 202571.8571.8571.8571.8571.850.07%
Dec 29, 202571.8071.8071.8071.8071.80-0.18%
Dec 26, 202571.9371.9371.9371.9371.930.11%
Dec 24, 202571.8571.8571.8571.8571.850.17%
Dec 23, 202571.7371.7371.7371.7371.730.69%
Dec 22, 202571.2471.2471.2471.2471.240.76%
Dec 19, 202570.7070.7070.7070.7070.700.96%
Dec 18, 202570.0370.0370.0370.0370.031.04%
Dec 17, 202569.3169.3169.3169.3169.31-1.11%
Dec 16, 202570.0970.0970.0970.0970.09-9.29%
Dec 15, 202570.4370.4370.4377.2770.43-0.10%
Dec 12, 202570.5070.5070.5077.3570.50-1.35%
Dec 11, 202571.4771.4771.4778.4171.470.27%
Dec 10, 202571.2871.2871.2878.2071.280.92%
Dec 9, 202570.6370.6370.6377.4970.63-0.08%
Dec 8, 202570.6970.6970.6977.5570.69-0.04%
Dec 5, 202570.7170.7170.7177.5870.710.10%
Dec 4, 202570.6470.6470.6477.5070.640.19%
Dec 3, 202570.5070.5070.5077.3570.500.70%
Dec 2, 202570.0170.0170.0176.8170.010.10%
Dec 1, 202569.9469.9469.9476.7369.94-0.83%
Nov 28, 202570.5270.5270.5277.3770.520.65%
Nov 26, 202570.0770.0770.0776.8770.070.97%
Nov 25, 202569.3969.3969.3976.1369.391.25%
Nov 24, 202568.5368.5368.5375.1968.531.27%
Nov 21, 202567.6867.6867.6874.2567.680.64%
Nov 20, 202567.2567.2567.2573.7867.25-1.34%
Nov 19, 202568.1668.1668.1674.7868.160.08%
Nov 18, 202568.1168.1168.1174.7268.11-0.90%
Nov 17, 202568.7368.7368.7375.4068.73-0.89%
Nov 14, 202569.3569.3569.3576.0869.35-0.14%
Nov 13, 202569.4569.4569.4576.1969.45-1.80%
Nov 12, 202570.7270.7270.7277.5970.720.43%
Nov 11, 202570.4270.4270.4277.2670.420.17%
Nov 10, 202570.3070.3070.3077.1370.301.67%
Nov 7, 202569.1569.1569.1575.8669.150.01%
Nov 6, 202569.1469.1469.1475.8569.14-0.63%
Nov 5, 202569.5769.5769.5776.3369.570.37%
Nov 4, 202569.3269.3269.3276.0569.32-1.23%
Nov 3, 202570.1870.1870.1877.0070.180.14%
Oct 31, 202570.0870.0870.0876.8970.08-0.05%
Oct 30, 202570.1270.1270.1276.9370.12-1.03%
Oct 29, 202570.8570.8570.8577.7370.850.23%
Oct 28, 202570.6970.6970.6977.5570.690.26%
Oct 27, 202570.5070.5070.5077.3570.501.05%
Oct 24, 202569.7769.7769.7776.5569.770.74%
Oct 23, 202569.2669.2669.2675.9969.260.62%
Oct 22, 202568.8468.8468.8475.5268.84-0.64%
Oct 21, 202569.2869.2869.2876.0169.28-0.25%
Oct 20, 202569.4669.4669.4676.2069.451.06%
Oct 17, 202568.7368.7368.7375.4068.73-0.12%
Oct 16, 202568.8168.8168.8175.4968.81-0.20%
Oct 15, 202568.9468.9468.9475.6468.940.60%
Oct 14, 202568.5368.5368.5375.1968.53-0.15%
Oct 13, 202568.6468.6468.6475.3068.631.62%