American Century Investments Focused Dynamic Growth Fund G Class (ACFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.98
+0.70 (0.93%)
Dec 20, 2024, 4:00 PM EST
ACFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.93% |
| Dec 19, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.28% |
| Dec 18, 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -4.28% |
| Dec 17, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 0.13% |
| Dec 16, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | 1.58% |
| Dec 13, 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.40% |
| Dec 12, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | -1.10% |
| Dec 11, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 2.53% |
| Dec 10, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.14% |
| Dec 9, 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.98% |
| Dec 6, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 1.45% |
| Dec 5, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.05% |
| Dec 4, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 2.40% |
| Dec 3, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.04% |
| Dec 2, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 0.55% |
| Nov 29, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 1.04% |
| Nov 27, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -0.72% |
| Nov 26, 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.83% |
| Nov 25, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.37% |
| Nov 22, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 0.20% |
| Nov 21, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.23% |
| Nov 20, 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | -0.35% |
| Nov 19, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 1.90% |
| Nov 18, 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.62% |
| Nov 15, 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -2.14% |
| Nov 14, 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -1.39% |
| Nov 13, 2024 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 0.28% |
| Nov 12, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.41% |
| Nov 11, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 1.10% |
| Nov 8, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.51% |
| Nov 7, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 1.43% |
| Nov 6, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 3.87% |
| Nov 5, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 1.42% |
| Nov 4, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.43% |
| Nov 1, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 1.72% |
| Oct 31, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -2.96% |
| Oct 30, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -0.27% |
| Oct 29, 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.89% |
| Oct 28, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.04% |
| Oct 25, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 0.63% |
| Oct 24, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 1.60% |
| Oct 23, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -1.70% |
| Oct 22, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.07% |
| Oct 21, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 0.49% |
| Oct 18, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 1.09% |
| Oct 17, 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -0.30% |
| Oct 16, 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.91% |
| Oct 15, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -1.24% |
| Oct 14, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.84% |
| Oct 11, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | -0.01% |
| Oct 10, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.40% |
| Oct 9, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.18% |
| Oct 8, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.62% |
| Oct 7, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -1.25% |
| Oct 4, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 1.47% |
| Oct 3, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.30% |
| Oct 2, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.14% |
| Oct 1, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.31% |
| Sep 30, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 0.32% |
| Sep 27, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.20% |
| Sep 26, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.11% |
| Sep 25, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.39% |
| Sep 24, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 0.67% |
| Sep 23, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.31% |
| Sep 20, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -0.38% |
| Sep 19, 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 2.69% |
| Sep 18, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.64% |
| Sep 17, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.28% |
| Sep 16, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -0.06% |
| Sep 13, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.64% |
| Sep 12, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 1.14% |
| Sep 11, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 2.86% |
| Sep 10, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.84% |
| Sep 9, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 1.40% |
| Sep 6, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -2.93% |
| Sep 5, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.54% |
| Sep 4, 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.34% |
| Sep 3, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -3.71% |
| Aug 30, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.90% |
| Aug 29, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -1.29% |
| Aug 28, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -1.25% |
| Aug 27, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.22% |
| Aug 26, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | -0.81% |
| Aug 23, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 1.60% |
| Aug 22, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -1.83% |
| Aug 21, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.61% |
| Aug 20, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -0.56% |
| Aug 19, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 1.74% |
| Aug 16, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.55% |
| Aug 15, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 2.73% |
| Aug 14, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.03% |
| Aug 13, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 2.21% |
| Aug 12, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.38% |
| Aug 9, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.61% |
| Aug 8, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 3.44% |
| Aug 7, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.95% |
| Aug 6, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 1.24% |
| Aug 5, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -3.66% |
| Aug 2, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -2.67% |
| Aug 1, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -2.28% |