American Funds SMALLCAP World 529-F-2 (FSWFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.25
+0.92 (1.29%)
At close: Jun 26, 2025
FSWFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1.29% |
| Jun 25, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | -0.28% |
| Jun 24, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 1.43% |
| Jun 23, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 0.84% |
| Jun 20, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.31% |
| Jun 18, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.34% |
| Jun 17, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -1.16% |
| Jun 16, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 1.07% |
| Jun 13, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -1.56% |
| Jun 12, 2025 | 71.09 | 71.09 | 71.09 | 71.09 | 71.07 | 0.28% |
| Jun 11, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.87 | 0.07% |
| Jun 10, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.82 | 0.31% |
| Jun 9, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.60 | 0.57% |
| Jun 6, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.20 | 0.67% |
| Jun 5, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.73 | 0.04% |
| Jun 4, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.70 | 0.53% |
| Jun 3, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.33 | 0.57% |
| Jun 2, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.94 | 0.50% |
| May 30, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.60 | -0.10% |
| May 29, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.67 | 0.29% |
| May 28, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.47 | -0.93% |
| May 27, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.11 | 1.80% |
| May 23, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.89 | -0.03% |
| May 22, 2025 | 67.93 | 67.93 | 67.93 | 67.93 | 67.91 | -0.03% |
| May 21, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.93 | -1.61% |
| May 20, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.04 | - |
| May 19, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.04 | 0.23% |
| May 16, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.88 | 0.55% |
| May 15, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.50 | 0.18% |
| May 14, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.38 | -0.34% |
| May 13, 2025 | 68.63 | 68.63 | 68.63 | 68.63 | 68.61 | 0.54% |
| May 12, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.24 | 2.69% |
| May 9, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.45 | 0.32% |
| May 8, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.24 | 0.88% |
| May 7, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.66 | 0.06% |
| May 6, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.62 | -0.32% |
| May 5, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.83 | -0.09% |
| May 2, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.89 | 2.01% |
| May 1, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.59 | 0.20% |
| Apr 30, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.46 | 0.14% |
| Apr 29, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.37 | 0.59% |
| Apr 28, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 63.99 | 0.38% |
| Apr 25, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.75 | -0.14% |
| Apr 24, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.84 | 1.77% |
| Apr 23, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.73 | 1.16% |
| Apr 22, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.01 | 2.14% |
| Apr 21, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.71 | -1.35% |
| Apr 17, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.54 | 0.93% |
| Apr 16, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.97 | -1.17% |
| Apr 15, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.69 | 0.41% |