Skip to main content
logo
American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
123.51
+0.41 (0.34%)
Nov 28, 2025, 1:00 PM EST - Market closed

FDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025123.37123.51123.30123.51123.510.34%1,331
Nov 26, 2025123.32123.32122.52123.09123.090.09%3,772
Nov 25, 2025121.89122.99120.78122.99122.990.84%9,008
Nov 24, 2025120.75121.96120.75121.96121.962.46%10,938
Nov 21, 2025118.39120.46117.26119.03119.030.27%7,143
Nov 20, 2025123.79124.22118.71118.71118.71-2.09%9,399
Nov 19, 2025120.53122.05120.03121.25121.251.06%8,916
Nov 18, 2025120.48121.06118.46119.98119.98-1.20%127,336
Nov 17, 2025122.57122.76118.89121.44121.44-0.47%33,492
Nov 14, 2025121.26125.97119.40122.02122.02-0.05%30,146
Nov 13, 2025124.26124.26121.66122.08122.08-2.76%39,203
Nov 12, 2025127.33127.33125.30125.54125.54-0.67%6,402
Nov 11, 2025126.32126.70125.89126.39126.390.02%14,123
Nov 10, 2025127.56127.56125.26126.36126.362.48%24,440
Nov 7, 2025121.85123.30120.66123.30123.30-0.48%7,348
Nov 6, 2025126.41126.41123.90123.90123.90-2.46%8,568
Nov 5, 2025126.17127.76126.17127.02127.02-0.01%79,858
Nov 4, 2025127.32128.23126.80127.04127.04-1.98%24,708
Nov 3, 2025129.85130.04129.32129.60129.600.46%9,336
Oct 31, 2025128.83129.25128.00129.01129.001.43%24,266
Oct 30, 2025128.58129.30127.19127.19127.19-1.43%7,607
Oct 29, 2025129.68129.68128.20129.03129.030.74%6,070
Oct 28, 2025127.77128.44127.49128.09128.081.16%4,749
Oct 27, 2025125.98126.71125.83126.62126.621.94%6,551
Oct 24, 2025124.84124.84124.14124.21124.210.83%5,081
Oct 23, 2025122.00123.32122.00123.18123.181.22%5,222
Oct 22, 2025122.22122.31121.00121.69121.69-1.53%6,094
Oct 21, 2025123.47123.87123.47123.59123.59-0.27%7,736
Oct 20, 2025123.45124.12123.45123.92123.921.10%7,171
Oct 17, 2025121.71122.81121.46122.58122.580.59%6,629
Oct 16, 2025123.19123.39121.54121.86121.86-0.12%28,081
Oct 15, 2025122.72123.77121.09122.00122.000.19%8,597
Oct 14, 2025120.16122.66120.11121.77121.77-0.77%9,714
Oct 13, 2025121.83122.90121.83122.71122.710.88%10,233
Oct 10, 2025124.96125.23121.39121.64121.64-2.12%14,335
Oct 9, 2025124.17124.45123.62124.27124.270.29%8,301
Oct 8, 2025123.57123.96123.57123.91123.911.07%7,982
Oct 7, 2025123.34123.47122.17122.60122.60-0.37%14,563
Oct 6, 2025123.08123.21121.89123.06123.061.11%7,444
Oct 3, 2025122.08122.19121.30121.71121.71-0.04%7,361
Oct 2, 2025121.92121.92121.47121.76121.760.19%9,946
Oct 1, 2025120.75121.68120.75121.53121.530.90%11,807
Sep 30, 2025120.76120.76119.58120.44120.440.36%7,437
Sep 29, 2025120.34120.88119.78120.00120.000.51%4,039
Sep 26, 2025118.57119.40118.57119.40119.400.48%5,302
Sep 25, 2025118.86119.28118.12118.83118.83-1.14%30,536
Sep 24, 2025121.11121.11120.03120.19120.19-0.68%8,636
Sep 23, 2025121.66121.87120.74121.01121.01-1.10%12,816
Sep 22, 2025121.39122.50121.39122.35122.350.75%5,196
Sep 19, 2025121.17121.56120.79121.44121.440.91%13,179