Skip to main content
logo
American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
131.86
+1.08 (0.83%)
Aug 19, 2026, 12:30 PM EDT - Market open

FDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 2026132.10132.10130.60130.78130.78-2.87%18,019
Aug 17, 2026135.26135.31134.36134.64134.64-0.09%7,868
Aug 14, 2026135.49135.77134.62134.76134.760.37%4,331
Aug 13, 2026134.44134.86134.26134.26134.260.39%2,266
Aug 12, 2026134.23134.23133.64133.73133.730.08%13,366
Aug 11, 2026134.19134.19133.54133.62133.62-0.85%1,527
Aug 10, 2026135.82135.82134.77134.77134.77-0.55%6,391
Aug 7, 2026135.06136.20134.91135.51135.511.56%14,780
Aug 6, 2026132.21134.35131.91133.43133.430.51%5,726
Aug 5, 2026135.20135.23132.75132.75132.75-0.89%8,624
Aug 4, 2026132.71134.49131.82133.94133.942.48%5,878
Aug 3, 2026127.20131.22127.20130.70130.702.94%4,342
Jul 31, 2026126.43127.09124.37126.97126.973.17%7,147
Jul 30, 2026122.02123.15121.57123.07123.072.14%7,597
Jul 29, 2026123.10123.10120.49120.49120.49-1.34%23,488
Jul 28, 2026122.15122.39119.99122.13122.13-1.54%11,921
Jul 27, 2026124.47125.07122.74124.04124.041.06%8,775
Jul 24, 2026123.11124.00122.74122.74122.74-1.11%45,576
Jul 23, 2026125.70125.70123.75124.12124.12-3.45%9,432
Jul 22, 2026128.25129.62128.25128.55128.55-0.68%20,212
Jul 21, 2026129.77129.77128.45129.43129.421.14%5,872
Jul 20, 2026129.18129.46127.97127.97127.97-0.06%7,321
Jul 17, 2026126.60128.98126.07128.04128.04-1.86%12,281
Jul 16, 2026133.09133.09129.74130.47130.47-2.66%16,210
Jul 15, 2026134.16134.30132.83134.03134.030.75%26,762
Jul 14, 2026131.80133.03131.80133.03133.031.33%3,226
Jul 13, 2026133.66133.66131.29131.29131.29-1.92%3,478
Jul 10, 2026134.33134.33133.50133.86133.860.30%6,844
Jul 9, 2026132.55133.46131.44133.46133.450.59%5,272
Jul 8, 2026131.50132.67130.20132.67132.670.11%27,550
Jul 7, 2026133.36133.54132.16132.53132.53-1.05%3,875
Jul 6, 2026133.03134.09132.37133.94133.941.40%5,554
Jul 2, 2026134.35134.42131.20132.09132.09-1.50%6,782
Jul 1, 2026133.10134.75133.09134.10134.100.75%9,244
Jun 30, 2026130.56133.10130.56133.10133.101.32%24,067
Jun 29, 2026129.31131.44129.31131.36131.363.05%6,064
Jun 26, 2026126.75128.53126.00127.47127.47-0.33%28,865
Jun 25, 2026127.40128.00126.75127.89127.89-0.32%42,894
Jun 24, 2026129.29130.32128.09128.31128.30-0.93%8,683
Jun 23, 2026129.75130.90129.38129.51129.51-1.60%22,106
Jun 22, 2026134.09134.18131.61131.61131.61-2.18%70,410
Jun 18, 2026132.82134.84132.82134.54134.541.74%7,315
Jun 17, 2026134.20134.35132.00132.25132.25-1.82%8,946
Jun 16, 2026135.29135.36134.70134.70134.70-0.73%5,245
Jun 15, 2026134.94136.15134.71135.69135.692.96%5,297
Jun 12, 2026131.82132.67130.14131.78131.780.14%7,607
Jun 11, 2026129.23131.60128.33131.60131.601.90%11,246
Jun 10, 2026131.33132.55128.93129.15129.15-2.38%10,236
Jun 9, 2026134.46135.06129.04132.29132.29-1.41%15,113
Jun 8, 2026133.55134.21132.69134.18134.181.12%16,925