American Century Investments Focused Dynamic Growth Fund A Class (ACFDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.89
+0.63 (0.92%)
Dec 20, 2024, 4:00 PM EST
ACFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.92% |
| Dec 19, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.28% |
| Dec 18, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -4.29% |
| Dec 17, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | 0.13% |
| Dec 16, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 1.57% |
| Dec 13, 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -0.41% |
| Dec 12, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -1.10% |
| Dec 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.51% |
| Dec 10, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.14% |
| Dec 9, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.99% |
| Dec 6, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1.43% |
| Dec 5, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | 0.06% |
| Dec 4, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 2.39% |
| Dec 3, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.03% |
| Dec 2, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.54% |
| Nov 29, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 1.04% |
| Nov 27, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.73% |
| Nov 26, 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 0.83% |
| Nov 25, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.36% |
| Nov 22, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.20% |
| Nov 21, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 0.23% |
| Nov 20, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.36% |
| Nov 19, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 1.92% |
| Nov 18, 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.60% |
| Nov 15, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | -2.14% |
| Nov 14, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.40% |
| Nov 13, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.28% |
| Nov 12, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.40% |
| Nov 11, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 1.11% |
| Nov 8, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.49% |
| Nov 7, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 1.44% |
| Nov 6, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3.86% |
| Nov 5, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 1.43% |
| Nov 4, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.44% |
| Nov 1, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 1.71% |
| Oct 31, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -2.97% |
| Oct 30, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.27% |
| Oct 29, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 0.88% |
| Oct 28, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -0.05% |
| Oct 25, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.61% |
| Oct 24, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 1.59% |
| Oct 23, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.69% |
| Oct 22, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.06% |
| Oct 21, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.49% |
| Oct 18, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1.08% |
| Oct 17, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.29% |
| Oct 16, 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 0.89% |
| Oct 15, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -1.24% |
| Oct 14, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.84% |
| Oct 11, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.03% |
| Oct 10, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.41% |
| Oct 9, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.18% |
| Oct 8, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.61% |
| Oct 7, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.26% |
| Oct 4, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 1.46% |
| Oct 3, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | -0.30% |
| Oct 2, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 0.12% |
| Oct 1, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.31% |
| Sep 30, 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 0.32% |
| Sep 27, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -0.20% |
| Sep 26, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.10% |
| Sep 25, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.40% |
| Sep 24, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.65% |
| Sep 23, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.32% |
| Sep 20, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.40% |
| Sep 19, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 2.69% |
| Sep 18, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.63% |
| Sep 17, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 0.27% |
| Sep 16, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -0.07% |
| Sep 13, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.64% |
| Sep 12, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.13% |
| Sep 11, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 2.87% |
| Sep 10, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.83% |
| Sep 9, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | 1.40% |
| Sep 6, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -2.94% |
| Sep 5, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.52% |
| Sep 4, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.34% |
| Sep 3, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -3.71% |
| Aug 30, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 0.88% |
| Aug 29, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -1.30% |
| Aug 28, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -1.23% |
| Aug 27, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.20% |
| Aug 26, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -0.81% |
| Aug 23, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 1.59% |
| Aug 22, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -1.83% |
| Aug 21, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 0.61% |
| Aug 20, 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -0.55% |
| Aug 19, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 1.72% |
| Aug 16, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 0.53% |
| Aug 15, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 2.73% |
| Aug 14, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.04% |
| Aug 13, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 2.22% |
| Aug 12, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.36% |
| Aug 9, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.60% |
| Aug 8, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.44% |
| Aug 7, 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.95% |
| Aug 6, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 1.23% |
| Aug 5, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -3.65% |
| Aug 2, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -2.67% |
| Aug 1, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -2.30% |