Skip to main content
logo
American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
128.94
-0.56 (-0.43%)
Apr 21, 2026, 1:52 PM EDT - Market open

FDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026129.91130.24129.02129.01--0.38%26,888
Apr 20, 2026129.05129.55128.67129.50129.500.05%26,313
Apr 17, 2026129.54130.05129.33129.43129.430.93%31,490
Apr 16, 2026128.08128.73127.37128.24128.240.53%21,507
Apr 15, 2026126.02127.57126.02127.57127.571.89%24,131
Apr 14, 2026122.75125.32122.75125.20125.203.11%44,680
Apr 13, 2026119.23121.43119.23121.43121.431.47%19,924
Apr 10, 2026120.01120.31119.46119.68119.680.14%22,095
Apr 9, 2026118.07119.63117.93119.51119.510.85%6,784
Apr 8, 2026120.51120.51118.48118.50118.502.46%13,488
Apr 7, 2026115.26115.70114.07115.66115.65-0.27%9,481
Apr 6, 2026115.55116.24115.36115.97115.970.69%9,992
Apr 2, 2026113.65115.43113.57115.18115.18-0.12%13,383
Apr 1, 2026115.34116.30114.78115.31115.311.11%29,546
Mar 31, 2026110.67114.05110.60114.05114.054.35%36,363
Mar 30, 2026111.44111.44108.74109.30109.30-0.53%40,114
Mar 27, 2026112.04112.04109.72109.88109.88-2.69%7,824
Mar 26, 2026114.84115.66112.91112.91112.91-2.73%24,673
Mar 25, 2026115.98116.94115.62116.08116.081.46%12,589
Mar 24, 2026115.07115.36114.26114.41114.41-1.37%9,318
Mar 23, 2026116.02117.10115.62116.00116.001.46%15,928
Mar 20, 2026116.26116.31113.84114.33114.33-2.18%24,914
Mar 19, 2026116.55117.30116.08116.88116.88-0.65%31,919
Mar 18, 2026119.22119.22117.64117.65117.65-1.75%32,272
Mar 17, 2026119.15119.75119.15119.75119.750.95%4,374
Mar 16, 2026118.01119.36117.94118.62118.621.66%16,650
Mar 13, 2026118.41118.61116.53116.68116.68-0.89%4,133
Mar 12, 2026119.07119.07117.73117.73117.73-1.97%11,231
Mar 11, 2026120.16121.03119.81120.10120.100.01%5,179
Mar 10, 2026120.54121.31119.82120.09120.09-0.17%11,968
Mar 9, 2026117.73120.39116.91120.29120.291.00%16,811
Mar 6, 2026119.54120.22118.95119.10119.10-1.36%21,122
Mar 5, 2026120.45121.45119.73120.75120.75-0.17%22,273
Mar 4, 2026119.58121.20119.58120.96120.961.40%14,282
Mar 3, 2026117.72119.79117.41119.29119.29-0.79%11,637
Mar 2, 2026117.14120.75117.14120.24120.240.77%13,050
Feb 27, 2026119.00119.36118.19119.32119.32-0.54%30,469
Feb 26, 2026120.76120.76119.17119.96119.96-1.06%14,987
Feb 25, 2026120.73121.36120.54121.25121.251.19%40,011
Feb 24, 2026118.12119.85118.00119.83119.830.89%6,238
Feb 23, 2026119.96119.96118.38118.77118.77-1.34%6,874
Feb 20, 2026119.70121.04119.70120.38120.380.77%17,639
Feb 19, 2026118.78119.56118.42119.46119.460.21%8,181
Feb 18, 2026118.62119.88118.29119.21119.211.36%14,660
Feb 17, 2026116.75117.99115.85117.61117.610.50%21,299
Feb 13, 2026117.51117.95116.55117.02117.02-0.92%7,139
Feb 12, 2026120.28120.28117.95118.11118.11-1.93%16,602
Feb 11, 2026122.19122.19119.82120.44120.44-0.51%27,224
Feb 10, 2026121.91121.99120.95121.06121.06-0.37%9,719
Feb 9, 2026120.91122.07120.56121.51121.510.90%110,829