American Funds Capital World Gr&Inc F3 (FWGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.51
+0.15 (0.19%)
At close: Dec 4, 2025
FWGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.19% |
| Dec 3, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.72% |
| 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 | 0.64% |
| Nov 26, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 0.99% |
| Nov 25, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 1.24% |
| Nov 24, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.27% |
| Nov 21, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.65% |
| Nov 20, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.35% |
| Nov 19, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 0.08% |
| Nov 18, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.89% |
| 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 | 0.16% |
| Nov 10, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 1.69% |
| 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 | 0.16% |
| Oct 31, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.06% |
| Oct 30, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -1.02% |
| Oct 29, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.22% |
| 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 | -0.19% |
| Oct 15, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.60% |
| Oct 14, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.16% |
| Oct 13, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 1.63% |
| Oct 10, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -2.54% |
| 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 | 0.66% |
| Oct 7, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -0.41% |
| Oct 6, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.07% |
| Oct 3, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.45% |
| Oct 2, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.29% |
| Oct 1, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.55% |
| Sep 30, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.25% |
| Sep 29, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.31% |
| Sep 26, 2025 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 0.42% |
| Sep 25, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | -0.68% |
| 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 | -0.11% |
| Sep 22, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.36% |
| Sep 19, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.03% |
| Sep 18, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0.40% |
| Sep 17, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.35% |
| Sep 16, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.07% |
| Sep 15, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.23% |
| Sep 12, 2025 | 74.60 | 74.60 | 74.60 | 74.86 | 74.60 | -0.17% |
| Sep 11, 2025 | 74.73 | 74.73 | 74.73 | 74.99 | 74.73 | 1.04% |
| Sep 10, 2025 | 73.97 | 73.97 | 73.97 | 74.22 | 73.96 | 0.83% |
| Sep 9, 2025 | 73.36 | 73.36 | 73.36 | 73.61 | 73.36 | 0.04% |
| Sep 8, 2025 | 73.33 | 73.33 | 73.33 | 73.58 | 73.33 | 0.45% |
| Sep 5, 2025 | 73.00 | 73.00 | 73.00 | 73.25 | 73.00 | 0.47% |
| Sep 4, 2025 | 72.66 | 72.66 | 72.66 | 72.91 | 72.66 | 0.73% |
| Sep 3, 2025 | 72.13 | 72.13 | 72.13 | 72.38 | 72.13 | 0.22% |
| Sep 2, 2025 | 71.97 | 71.97 | 71.97 | 72.22 | 71.97 | -0.77% |
| Aug 29, 2025 | 72.53 | 72.53 | 72.53 | 72.78 | 72.53 | -0.57% |
| Aug 28, 2025 | 72.95 | 72.95 | 72.95 | 73.20 | 72.95 | 0.49% |
| Aug 27, 2025 | 72.59 | 72.59 | 72.59 | 72.84 | 72.59 | 0.10% |
| Aug 26, 2025 | 72.52 | 72.52 | 72.52 | 72.77 | 72.52 | 0.15% |
| Aug 25, 2025 | 72.41 | 72.41 | 72.41 | 72.66 | 72.41 | -0.44% |
| Aug 22, 2025 | 72.73 | 72.73 | 72.73 | 72.98 | 72.73 | 1.42% |
| Aug 21, 2025 | 71.71 | 71.71 | 71.71 | 71.96 | 71.71 | -0.22% |
| Aug 20, 2025 | 71.87 | 71.87 | 71.87 | 72.12 | 71.87 | -0.32% |
| Aug 19, 2025 | 72.10 | 72.10 | 72.10 | 72.35 | 72.10 | -0.58% |
| Aug 18, 2025 | 72.52 | 72.52 | 72.52 | 72.77 | 72.52 | -0.03% |
| Aug 15, 2025 | 72.54 | 72.54 | 72.54 | 72.79 | 72.54 | 0.08% |
| Aug 14, 2025 | 72.48 | 72.48 | 72.48 | 72.73 | 72.48 | -0.04% |
| Aug 13, 2025 | 72.51 | 72.51 | 72.51 | 72.76 | 72.51 | 0.18% |
| Aug 12, 2025 | 72.38 | 72.38 | 72.38 | 72.63 | 72.38 | 1.30% |
| Aug 11, 2025 | 71.45 | 71.45 | 71.45 | 71.70 | 71.45 | -0.26% |
| Aug 8, 2025 | 71.64 | 71.64 | 71.64 | 71.89 | 71.64 | 0.50% |
| Aug 7, 2025 | 71.28 | 71.28 | 71.28 | 71.53 | 71.28 | 0.25% |
| Aug 6, 2025 | 71.11 | 71.11 | 71.11 | 71.35 | 71.10 | 0.61% |
| Aug 5, 2025 | 70.68 | 70.68 | 70.68 | 70.92 | 70.68 | -0.52% |
| Aug 4, 2025 | 71.05 | 71.05 | 71.05 | 71.29 | 71.04 | 1.61% |
| Aug 1, 2025 | 69.92 | 69.92 | 69.92 | 70.16 | 69.92 | -1.27% |
| Jul 31, 2025 | 70.82 | 70.82 | 70.82 | 71.06 | 70.82 | -0.64% |
| Jul 30, 2025 | 71.27 | 71.27 | 71.27 | 71.52 | 71.27 | -0.35% |
| Jul 29, 2025 | 71.52 | 71.52 | 71.52 | 71.77 | 71.52 | -0.33% |
| Jul 28, 2025 | 71.76 | 71.76 | 71.76 | 72.01 | 71.76 | -0.65% |
| Jul 25, 2025 | 72.23 | 72.23 | 72.23 | 72.48 | 72.23 | 0.06% |
| Jul 24, 2025 | 72.19 | 72.19 | 72.19 | 72.44 | 72.19 | -0.28% |
| Jul 23, 2025 | 72.39 | 72.39 | 72.39 | 72.64 | 72.39 | 1.35% |
| Jul 22, 2025 | 71.42 | 71.42 | 71.42 | 71.67 | 71.42 | -0.24% |
| Jul 21, 2025 | 71.59 | 71.59 | 71.59 | 71.84 | 71.59 | 0.14% |
| Jul 18, 2025 | 71.49 | 71.49 | 71.49 | 71.74 | 71.49 | 0.14% |
| Jul 17, 2025 | 71.39 | 71.39 | 71.39 | 71.64 | 71.39 | 0.41% |
| Jul 16, 2025 | 71.11 | 71.11 | 71.11 | 71.35 | 71.10 | 0.28% |