American Funds SMALLCAP World 529-F-3 (FSFWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 28 June 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 27 June 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 26 June 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 25 June 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 24 June 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 21 June 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 20 June 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 18 June 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 17 June 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 14 June 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 13 June 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 12 June 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 11 June 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 10 June 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 07 June 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 06 June 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 05 June 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 04 June 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 03 June 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 31 May 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 30 May 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 29 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 28 May 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 24 May 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 23 May 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 22 May 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 21 May 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 20 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 17 May 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 16 May 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| 15 May 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 14 May 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 13 May 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 10 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 09 May 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 08 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 07 May 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 06 May 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 03 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 02 May 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 01 May 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 30 Apr 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 29 Apr 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 26 Apr 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 25 Apr 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 24 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 23 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 22 Apr 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 19 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 18 Apr 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 17 Apr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 16 Apr 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 15 Apr 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 12 Apr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 11 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 10 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 09 Apr 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 08 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 05 Apr 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 04 Apr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 03 Apr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 02 Apr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 01 Apr 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
| 28 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 27 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 26 Mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 25 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 22 Mar 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 21 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 20 Mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 19 Mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 18 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 15 Mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 14 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 13 Mar 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 12 Mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 11 Mar 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 08 Mar 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 07 Mar 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 06 Mar 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 05 Mar 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 04 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 01 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 29 Feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 28 Feb 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 27 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 26 Feb 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 23 Feb 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 22 Feb 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 21 Feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 20 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 16 Feb 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 15 Feb 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 14 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 13 Feb 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 12 Feb 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 09 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 08 Feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 07 Feb 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.