American Funds Intl Gr and Inc529-F-2 (FGGGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.40
+0.24 (0.60%)
May 9, 2025, 4:00 PM EDT
FGGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.59% |
| May 9, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.60% |
| May 8, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.22% |
| May 7, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.59% |
| May 6, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.35% |
| May 5, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.22% |
| May 2, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 1.72% |
| May 1, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.30% |
| Apr 30, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.33% |
| Apr 29, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.46% |
| Apr 28, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.43% |
| Apr 25, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.18% |
| Apr 24, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.95% |
| Apr 23, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.54% |
| Apr 22, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 1.61% |
| Apr 21, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.29% |
| Apr 17, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.69% |
| Apr 16, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.50% |
| Apr 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.93% |
| Apr 14, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.24% |
| Apr 11, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 2.11% |
| Apr 10, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.39% |
| Apr 9, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 4.43% |
| Apr 8, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.26% |
| Apr 7, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -6.50% |
| Apr 4, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -2.23% |
| Apr 3, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.42% |
| Apr 2, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.13% |
| Apr 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.60% |
| Mar 31, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.88% |
| Mar 28, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.97% |
| Mar 27, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.21% |
| Mar 26, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.74% |
| Mar 25, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.28% |
| Mar 24, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.05% |
| Mar 21, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -1.19% |
| Mar 20, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.47 | -0.68% |
| Mar 19, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.74 | 0.23% |
| Mar 18, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.65 | 0.38% |
| Mar 17, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.50 | 1.17% |
| Mar 14, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.05 | 1.69% |
| Mar 13, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.40 | -0.49% |
| Mar 12, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.59 | 0.31% |
| Mar 11, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.47 | -0.26% |
| Mar 10, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.57 | -1.97% |
| Mar 7, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.34 | 0.66% |
| Mar 6, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.09 | -0.61% |
| Mar 5, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.32 | 2.79% |
| Mar 4, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.26 | -0.18% |
| Mar 3, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.33 | 0.68% |