American Funds SMALLCAP World 529-F-3 (FSFWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
77.01
+0.55 (0.72%)
At close: Dec 3, 2025
FSFWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.03% |
| Dec 4, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 0.53% |
| Dec 3, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.72% |
| Dec 2, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.27% |
| Dec 1, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.83% |
| Nov 28, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.90% |
| Nov 26, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.87% |
| Nov 25, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 1.52% |
| Nov 24, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 1.31% |
| Nov 21, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 1.85% |
| Nov 20, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | -1.20% |
| Nov 19, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.18% |
| Nov 18, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.50% |
| Nov 17, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -1.19% |
| Nov 14, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -0.09% |
| Nov 13, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -1.80% |
| Nov 12, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | 0.22% |
| Nov 11, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -0.21% |
| Nov 10, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 1.25% |
| Nov 7, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.47% |
| Nov 6, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | -1.10% |
| Nov 5, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 0.76% |
| Nov 4, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -1.27% |
| Nov 3, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -0.24% |
| Oct 31, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.41% |
| Oct 30, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -1.16% |
| Oct 29, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -0.71% |
| Oct 28, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.34% |
| Oct 27, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.55% |
| Oct 24, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.77% |
| Oct 23, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.15% |
| Oct 22, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.66% |
| Oct 21, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.11% |
| Oct 20, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 1.09% |
| Oct 17, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.21% |
| Oct 16, 2025 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.57% |
| Oct 15, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.66% |
| Oct 14, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.40% |
| Oct 13, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 1.50% |
| Oct 10, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -2.56% |
| Oct 9, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -0.64% |
| Oct 8, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 1.02% |
| Oct 7, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -1.06% |
| Oct 6, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| Oct 3, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 0.45% |
| Oct 2, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.36% |
| Oct 1, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.19% |
| Sep 30, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 0.41% |
| Sep 29, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.23% |
| Sep 26, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.37% |