Skip to main content
American Funds Capital World Growth and Income Fund® Class F-3 (FWGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.40
-0.83 (-1.12%)
Mar 5, 2026, 9:30 AM EST

FWGIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202673.4073.4073.4073.4073.40-1.12%
Mar 4, 202674.2374.2374.2374.2374.230.76%
Mar 3, 202673.6773.6773.6773.6773.67-2.44%
Mar 2, 202675.5175.5175.5175.5175.51-0.59%
Feb 27, 202675.9675.9675.9675.9675.96-0.21%
Feb 26, 202676.1276.1276.1276.1276.12-0.56%
Feb 25, 202676.5576.5576.5576.5576.550.86%
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, 202675.4075.4075.4075.4075.40-0.04%
Feb 18, 202675.4375.4375.4375.4375.430.75%
Feb 17, 202674.8774.8774.8774.8774.87-0.11%
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, 202674.7674.7674.7674.7674.760.31%
Jan 22, 202674.5374.5374.5374.5374.530.31%
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, 202674.1274.1274.1274.1274.12-0.23%
Jan 13, 202674.2974.2974.2974.2974.29-0.28%
Jan 12, 202674.5074.5074.5074.5074.500.53%
Jan 9, 202674.1174.1174.1174.1174.111.05%
Jan 8, 202673.3473.3473.3473.3473.34-0.24%
Jan 7, 202673.5273.5273.5273.5273.52-0.38%
Jan 6, 202673.8073.8073.8073.8073.800.90%
Jan 5, 202673.1473.1473.1473.1473.141.13%
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, 202571.8071.8071.8071.8071.80-0.17%
Dec 26, 202571.9271.9271.9271.9271.920.11%
Dec 24, 202571.8471.8471.8471.8471.840.15%
Dec 23, 202571.7371.7371.7371.7371.730.70%
Dec 22, 202571.2371.2371.2371.2371.230.75%
Dec 19, 202570.7070.7070.7070.7070.700.96%
Dec 18, 202570.0370.0370.0370.0370.031.05%
Dec 17, 202569.3069.3069.3069.3069.30-1.11%
Dec 16, 202570.0870.0870.0870.0870.08-9.31%
Dec 15, 202570.4270.4270.4277.2770.42-0.10%
Dec 12, 202570.4970.4970.4977.3570.49-1.35%
Dec 11, 202571.4671.4671.4678.4171.460.27%
Dec 10, 202571.2771.2771.2778.2071.270.90%
Dec 9, 202570.6370.6370.6377.5070.63-0.06%
Dec 8, 202570.6870.6870.6877.5570.68-0.04%
Dec 5, 202570.7070.7070.7077.5870.700.09%
Dec 4, 202570.6470.6470.6477.5170.640.19%
Dec 3, 202570.5070.5070.5077.3670.500.72%
Dec 2, 202570.0070.0070.0076.8170.000.10%
Dec 1, 202569.9369.9369.9376.7369.93-0.83%
Nov 28, 202570.5170.5170.5177.3770.510.64%
Nov 26, 202570.0770.0770.0776.8870.070.99%
Nov 25, 202569.3869.3869.3876.1369.381.24%
Nov 24, 202568.5368.5368.5375.2068.531.27%
Nov 21, 202567.6867.6867.6874.2667.680.65%
Nov 20, 202567.2467.2467.2473.7867.24-1.35%
Nov 19, 202568.1668.1668.1674.7968.160.08%
Nov 18, 202568.1168.1168.1174.7368.11-0.89%
Nov 17, 202568.7268.7268.7275.4068.72-0.89%
Nov 14, 202569.3469.3469.3476.0869.34-0.14%
Nov 13, 202569.4469.4469.4476.1969.44-1.80%
Nov 12, 202570.7170.7170.7177.5970.710.43%
Nov 11, 202570.4170.4170.4177.2670.410.16%
Nov 10, 202570.3070.3070.3077.1470.301.69%
Nov 7, 202569.1469.1469.1475.8669.140.01%
Nov 6, 202569.1369.1369.1375.8569.13-0.63%
Nov 5, 202569.5669.5669.5676.3369.560.37%
Nov 4, 202569.3169.3169.3176.0569.31-1.23%
Nov 3, 202570.1870.1870.1877.0070.170.16%
Oct 31, 202570.0770.0770.0776.8870.07-0.06%
Oct 30, 202570.1170.1170.1176.9370.11-1.02%
Oct 29, 202570.8370.8370.8377.7270.830.22%
Oct 28, 202570.6870.6870.6877.5570.680.26%
Oct 27, 202570.4970.4970.4977.3570.491.05%
Oct 24, 202569.7769.7769.7776.5569.760.74%
Oct 23, 202569.2569.2569.2575.9969.250.62%
Oct 22, 202568.8368.8368.8375.5268.83-0.64%
Oct 21, 202569.2769.2769.2776.0169.27-0.25%
Oct 20, 202569.4569.4569.4576.2069.451.06%
Oct 17, 202568.7268.7268.7275.4068.72-0.12%
Oct 16, 202568.8068.8068.8075.4968.80-0.19%
Oct 15, 202568.9368.9368.9375.6368.930.60%
Oct 14, 202568.5268.5268.5275.1868.52-0.16%
Oct 13, 202568.6368.6368.6375.3068.631.63%
Oct 10, 202567.5267.5267.5274.0967.52-2.54%