Skip to main content
American Funds Capital World Gr&Inc529F3 (FWCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.26
+0.06 (0.08%)
At close: Apr 27, 2026

FWCGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202677.2677.2677.2677.2677.260.08%
Apr 24, 202677.2077.2077.2077.2077.200.76%
Apr 23, 202676.6276.6276.6276.6276.62-0.31%
Apr 22, 202676.8676.8676.8676.8676.861.18%
Apr 21, 202675.9675.9675.9675.9675.96-1.09%
Apr 20, 202676.8076.8076.8076.8076.80-0.51%
Apr 17, 202677.1977.1977.1977.1977.190.77%
Apr 16, 202676.6076.6076.6076.6076.60-0.03%
Apr 15, 202676.6276.6276.6276.6276.620.25%
Apr 14, 202676.4376.4376.4376.4376.431.22%
Apr 13, 202675.5175.5175.5175.5175.510.99%
Apr 10, 202674.7774.7774.7774.7774.770.32%
Apr 9, 202674.5374.5374.5374.5374.530.39%
Apr 8, 202674.2474.2474.2474.2474.243.80%
Apr 7, 202671.5271.5271.5271.5271.520.20%
Apr 6, 202671.3871.3871.3871.3871.380.32%
Apr 2, 202671.1571.1571.1571.1571.15-0.18%
Apr 1, 202671.2871.2871.2871.2871.281.38%
Mar 31, 202670.3170.3170.3170.3170.313.00%
Mar 30, 202668.2668.2668.2668.2668.26-0.47%
Mar 27, 202668.5868.5868.5868.5868.58-1.28%
Mar 26, 202669.4769.4769.4769.4769.47-2.17%
Mar 25, 202671.0171.0171.0171.0171.011.10%
Mar 24, 202670.2470.2470.2470.2470.24-0.16%
Mar 23, 202670.3570.3570.3570.3570.351.27%
Mar 20, 202669.4769.4769.4769.4769.47-2.09%
Mar 19, 202670.9570.9570.9570.9570.95-0.56%
Mar 18, 202671.3571.3571.3571.3571.35-1.31%
Mar 17, 202672.3072.3072.3072.3072.300.40%
Mar 16, 202672.0172.0172.0172.0172.010.74%
Mar 13, 202671.4871.4871.4871.4871.23-1.07%
Mar 12, 202672.2572.2572.2572.2572.00-1.61%
Mar 11, 202673.4373.4373.4373.4373.180.08%
Mar 10, 202673.3773.3773.3773.3773.120.37%
Mar 9, 202673.1073.1073.1073.1072.850.63%
Mar 6, 202672.6472.6472.6472.6472.39-1.02%
Mar 5, 202673.3973.3973.3973.3973.14-1.12%
Mar 4, 202674.2274.2274.2274.2273.960.75%
Mar 3, 202673.6773.6773.6773.6773.41-2.44%
Mar 2, 202675.5175.5175.5175.5175.25-0.59%
Feb 27, 202675.9675.9675.9675.9675.70-0.20%
Feb 26, 202676.1176.1176.1176.1175.85-0.56%
Feb 25, 202676.5476.5476.5476.5476.270.84%
Feb 24, 202675.9075.9075.9075.9075.640.69%
Feb 23, 202675.3875.3875.3875.3875.12-0.84%
Feb 20, 202676.0276.0276.0276.0275.760.82%
Feb 19, 202675.4075.4075.4075.4075.14-0.03%
Feb 18, 202675.4275.4275.4275.4275.160.75%
Feb 17, 202674.8674.8674.8674.8674.60-0.12%
Feb 13, 202674.9574.9574.9574.9574.69-0.07%
Feb 12, 202675.0075.0075.0075.0074.74-1.38%
Feb 11, 202676.0576.0576.0576.0575.790.48%
Feb 10, 202675.6975.6975.6975.6975.43-0.26%
Feb 9, 202675.8975.8975.8975.8975.630.96%
Feb 6, 202675.1775.1775.1775.1774.912.40%
Feb 5, 202673.4173.4173.4173.4173.16-1.58%
Feb 4, 202674.5974.5974.5974.5974.33-0.55%
Feb 3, 202675.0075.0075.0075.0074.74-0.58%
Feb 2, 202675.4475.4475.4475.4475.180.47%
Jan 30, 202675.0975.0975.0975.0974.83-1.18%
Jan 29, 202675.9975.9975.9975.9975.730.08%
Jan 28, 202675.9375.9375.9375.9375.670.09%
Jan 27, 202675.8675.8675.8675.8675.601.23%
Jan 26, 202674.9474.9474.9474.9474.680.24%
Jan 23, 202674.7674.7674.7674.7674.500.30%
Jan 22, 202674.5474.5474.5474.5474.280.32%
Jan 21, 202674.3074.3074.3074.3074.041.27%
Jan 20, 202673.3773.3773.3773.3773.12-1.52%
Jan 16, 202674.5074.5074.5074.5074.240.35%
Jan 15, 202674.2474.2474.2474.2473.980.16%
Jan 14, 202674.1274.1274.1274.1273.86-0.24%
Jan 13, 202674.3074.3074.3074.3074.04-0.28%
Jan 12, 202674.5174.5174.5174.5174.250.54%
Jan 9, 202674.1174.1174.1174.1173.851.04%
Jan 8, 202673.3573.3573.3573.3573.10-0.24%
Jan 7, 202673.5373.5373.5373.5373.28-0.37%
Jan 6, 202673.8073.8073.8073.8073.540.89%
Jan 5, 202673.1573.1573.1573.1572.901.15%
Jan 2, 202672.3272.3272.3272.3272.071.22%
Dec 31, 202571.4571.4571.4571.4571.20-0.56%
Dec 30, 202571.8571.8571.8571.8571.600.07%
Dec 29, 202571.8071.8071.8071.8071.55-0.18%
Dec 26, 202571.9371.9371.9371.9371.680.11%
Dec 24, 202571.8571.8571.8571.8571.600.17%
Dec 23, 202571.7371.7371.7371.7371.480.69%
Dec 22, 202571.2471.2471.2471.2470.990.76%
Dec 19, 202570.7070.7070.7070.7070.460.96%
Dec 18, 202570.0370.0370.0370.0369.791.04%
Dec 17, 202569.3169.3169.3169.3169.07-1.11%
Dec 16, 202570.0970.0970.0970.0969.85-9.29%
Dec 15, 202577.2777.2777.2777.2770.16-0.10%
Dec 12, 202577.3577.3577.3577.3570.23-1.35%
Dec 11, 202578.4178.4178.4178.4171.190.27%
Dec 10, 202578.2078.2078.2078.2071.000.92%
Dec 9, 202577.4977.4977.4977.4970.36-0.08%
Dec 8, 202577.5577.5577.5577.5570.41-0.04%
Dec 5, 202577.5877.5877.5877.5870.440.10%
Dec 4, 202577.5077.5077.5077.5070.360.19%
Dec 3, 202577.3577.3577.3577.3570.230.70%
Dec 2, 202576.8176.8176.8176.8169.740.10%