American Century Focused Dynamic Gr R6 (ACFNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.78
+1.08 (1.32%)
At close: Dec 22, 2025
ACFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 1.32% |
| Dec 19, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 2.20% |
| Dec 18, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 1.91% |
| Dec 17, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -2.23% |
| Dec 16, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.34% |
| Dec 15, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.76% |
| Dec 12, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.25% |
| Dec 11, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | 0.05% |
| Dec 10, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 0.64% |
| Dec 9, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.14% |
| Dec 8, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.16% |
| Dec 5, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.01% |
| Dec 4, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -6.12% |
| Dec 3, 2025 | 80.45 | 80.45 | 80.45 | 86.32 | 80.45 | 0.66% |
| Dec 2, 2025 | 79.92 | 79.92 | 79.92 | 85.75 | 79.92 | 0.65% |
| Dec 1, 2025 | 79.41 | 79.41 | 79.41 | 85.20 | 79.41 | -0.34% |
| Nov 28, 2025 | 79.68 | 79.68 | 79.68 | 85.49 | 79.68 | 0.38% |
| Nov 26, 2025 | 79.38 | 79.38 | 79.38 | 85.17 | 79.38 | 0.54% |
| Nov 25, 2025 | 78.95 | 78.95 | 78.95 | 84.71 | 78.95 | 0.24% |
| Nov 24, 2025 | 78.76 | 78.76 | 78.76 | 84.51 | 78.76 | 2.70% |
| Nov 21, 2025 | 76.70 | 76.70 | 76.70 | 82.29 | 76.69 | 0.69% |
| Nov 20, 2025 | 76.17 | 76.17 | 76.17 | 81.73 | 76.17 | -2.35% |
| Nov 19, 2025 | 78.01 | 78.01 | 78.01 | 83.70 | 78.01 | 0.83% |
| Nov 18, 2025 | 77.37 | 77.37 | 77.37 | 83.01 | 77.37 | -1.44% |
| Nov 17, 2025 | 78.49 | 78.49 | 78.49 | 84.22 | 78.49 | -0.25% |
| Nov 14, 2025 | 78.69 | 78.69 | 78.69 | 84.43 | 78.69 | 0.05% |
| Nov 13, 2025 | 78.65 | 78.65 | 78.65 | 84.39 | 78.65 | -2.75% |
| Nov 12, 2025 | 80.88 | 80.88 | 80.88 | 86.78 | 80.88 | -0.57% |
| Nov 11, 2025 | 81.35 | 81.35 | 81.35 | 87.28 | 81.35 | -0.43% |
| Nov 10, 2025 | 81.70 | 81.70 | 81.70 | 87.66 | 81.70 | 2.72% |
| Nov 7, 2025 | 79.54 | 79.54 | 79.54 | 85.34 | 79.54 | -0.32% |
| Nov 6, 2025 | 79.79 | 79.79 | 79.79 | 85.61 | 79.79 | -2.37% |
| Nov 5, 2025 | 81.73 | 81.73 | 81.73 | 87.69 | 81.73 | 0.29% |
| Nov 4, 2025 | 81.50 | 81.50 | 81.50 | 87.44 | 81.49 | -2.64% |
| Nov 3, 2025 | 83.70 | 83.70 | 83.70 | 89.81 | 83.70 | 0.58% |
| Oct 31, 2025 | 83.22 | 83.22 | 83.22 | 89.29 | 83.22 | 1.33% |
| Oct 30, 2025 | 82.13 | 82.13 | 82.13 | 88.12 | 82.13 | -1.66% |
| Oct 29, 2025 | 83.52 | 83.52 | 83.52 | 89.61 | 83.52 | 1.01% |
| Oct 28, 2025 | 82.68 | 82.68 | 82.68 | 88.71 | 82.68 | 0.94% |
| Oct 27, 2025 | 81.91 | 81.91 | 81.91 | 87.88 | 81.90 | 2.17% |
| Oct 24, 2025 | 80.16 | 80.16 | 80.16 | 86.01 | 80.16 | 0.84% |
| Oct 23, 2025 | 79.49 | 79.49 | 79.49 | 85.29 | 79.49 | 1.16% |
| Oct 22, 2025 | 78.58 | 78.58 | 78.58 | 84.31 | 78.58 | -1.17% |
| Oct 21, 2025 | 79.51 | 79.51 | 79.51 | 85.31 | 79.51 | -0.39% |
| Oct 20, 2025 | 79.82 | 79.82 | 79.82 | 85.64 | 79.82 | 1.05% |
| Oct 17, 2025 | 78.99 | 78.99 | 78.99 | 84.75 | 78.99 | 0.57% |
| Oct 16, 2025 | 78.54 | 78.54 | 78.54 | 84.27 | 78.54 | -0.28% |
| Oct 15, 2025 | 78.76 | 78.76 | 78.76 | 84.51 | 78.76 | 0.32% |
| Oct 14, 2025 | 78.51 | 78.51 | 78.51 | 84.24 | 78.51 | -0.88% |
| Oct 13, 2025 | 79.21 | 79.21 | 79.21 | 84.99 | 79.21 | 2.25% |