Skip to main content
logo
American Century Investments Focused Dynamic Growth Fund R Class (ACFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.32
-1.05 (-1.34%)
At close: May 19, 2026

ACFCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 18, 202678.3778.3778.3778.3778.37-0.22%
May 15, 202678.5478.5478.5478.5478.54-2.20%
May 14, 202680.3180.3180.3180.3180.311.32%
May 13, 202679.2679.2679.2679.2679.261.75%
May 12, 202677.9077.9077.9077.9077.90-0.43%
May 11, 202678.2478.2478.2478.2478.240.45%
May 8, 202677.8977.8977.8977.8977.891.42%
May 7, 202676.8076.8076.8076.8076.80-0.10%
May 6, 202676.8876.8876.8876.8876.882.52%
May 5, 202674.9974.9974.9974.9974.99-0.46%
May 4, 202675.3475.3475.3475.3475.340.36%
May 1, 202675.0775.0775.0775.0775.070.31%
Apr 30, 202674.8474.8474.8474.8474.841.31%
Apr 29, 202673.8773.8773.8773.8773.87-0.22%
Apr 28, 202674.0374.0374.0374.0374.03-1.46%
Apr 27, 202675.1375.1375.1375.1375.130.72%
Apr 24, 202674.5974.5974.5974.5974.591.75%
Apr 23, 202673.3173.3173.3173.3173.31-1.74%
Apr 22, 202674.6174.6174.6174.6174.611.50%
Apr 21, 202673.5173.5173.5173.5173.51-0.98%
Apr 20, 202674.2474.2474.2474.2474.24-0.05%
Apr 17, 202674.2874.2874.2874.2874.281.13%
Apr 16, 202673.4573.4573.4573.4573.450.34%
Apr 15, 202673.2073.2073.2073.2073.201.79%
Apr 14, 202671.9171.9171.9171.9171.912.86%
Apr 13, 202669.9169.9169.9169.9169.911.85%
Apr 10, 202668.6468.6468.6468.6468.640.39%
Apr 9, 202668.3768.3768.3768.3768.370.43%
Apr 8, 202668.0868.0868.0868.0868.082.38%
Apr 7, 202666.5066.5066.5066.5066.500.11%
Apr 6, 202666.4366.4366.4366.4366.430.39%
Apr 2, 202666.1766.1766.1766.1766.170.03%
Apr 1, 202666.1566.1566.1566.1566.151.04%
Mar 31, 202665.4765.4765.4765.4765.474.84%
Mar 30, 202662.4562.4562.4562.4562.45-0.86%
Mar 27, 202662.9962.9962.9962.9962.99-2.69%
Mar 26, 202664.7364.7364.7364.7364.73-2.84%
Mar 25, 202666.6266.6266.6266.6266.621.54%
Mar 24, 202665.6165.6165.6165.6165.61-1.46%
Mar 23, 202666.5866.5866.5866.5866.581.57%
Mar 20, 202665.5565.5565.5565.5565.55-2.28%
Mar 19, 202667.0867.0867.0867.0867.08-0.53%
Mar 18, 202667.4467.4467.4467.4467.44-1.73%
Mar 17, 202668.6368.6368.6368.6368.630.81%
Mar 16, 202668.0868.0868.0868.0868.081.63%
Mar 13, 202666.9966.9966.9966.9966.99-0.77%
Mar 12, 202667.5167.5167.5167.5167.51-1.95%
Mar 11, 202668.8568.8568.8568.8568.85-0.01%
Mar 10, 202668.8668.8668.8668.8668.86-0.39%
Mar 9, 202669.1369.1369.1369.1369.131.42%