American Century Investments Focused Dynamic Growth Fund R6 Class (ACFNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
73.81
+0.68 (0.93%)
Dec 20, 2024, 4:00 PM EST
ACFNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.93% |
| Dec 19, 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 0.27% |
| Dec 18, 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -4.29% |
| Dec 17, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.13% |
| Dec 16, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.58% |
| Dec 13, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.40% |
| Dec 12, 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -1.10% |
| Dec 11, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 2.52% |
| Dec 10, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | -0.13% |
| Dec 9, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.99% |
| Dec 6, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 1.43% |
| Dec 5, 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.07% |
| Dec 4, 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 2.38% |
| Dec 3, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.04% |
| Dec 2, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 0.56% |
| Nov 29, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 1.03% |
| Nov 27, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.71% |
| Nov 26, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 0.83% |
| Nov 25, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.38% |
| Nov 22, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 0.21% |
| Nov 21, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.23% |
| Nov 20, 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | -0.35% |
| Nov 19, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 1.90% |
| Nov 18, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.60% |
| Nov 15, 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -2.13% |
| Nov 14, 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -1.40% |
| Nov 13, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.29% |
| Nov 12, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.41% |
| Nov 11, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.10% |
| Nov 8, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.50% |
| Nov 7, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 1.43% |
| Nov 6, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 3.88% |
| Nov 5, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 1.41% |
| Nov 4, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.42% |
| Nov 1, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 1.71% |
| Oct 31, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -2.95% |
| Oct 30, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | -0.28% |
| Oct 29, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.90% |
| Oct 28, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.06% |
| Oct 25, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0.63% |
| Oct 24, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 1.60% |
| Oct 23, 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -1.70% |
| Oct 22, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.08% |
| Oct 21, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.49% |
| Oct 18, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 1.09% |
| Oct 17, 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | -0.31% |
| Oct 16, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.91% |
| Oct 15, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -1.23% |
| Oct 14, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.83% |
| Oct 11, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -0.03% |
| Oct 10, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.42% |
| Oct 9, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.19% |
| Oct 8, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 1.62% |
| Oct 7, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -1.26% |
| Oct 4, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 1.45% |
| Oct 3, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.30% |
| Oct 2, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.14% |
| Oct 1, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -1.32% |
| Sep 30, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.33% |
| Sep 27, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -0.22% |
| Sep 26, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 0.12% |
| Sep 25, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.39% |
| Sep 24, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.66% |
| Sep 23, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | 0.31% |
| Sep 20, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -0.39% |
| Sep 19, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 2.69% |
| Sep 18, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -0.64% |
| Sep 17, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 0.29% |
| Sep 16, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -0.08% |
| Sep 13, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.65% |
| Sep 12, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 1.14% |
| Sep 11, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 2.87% |
| Sep 10, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.83% |
| Sep 9, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 1.41% |
| Sep 6, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -2.93% |
| Sep 5, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.52% |
| Sep 4, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | -0.35% |
| Sep 3, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -3.70% |
| Aug 30, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.89% |
| Aug 29, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -1.30% |
| Aug 28, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.23% |
| Aug 27, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.21% |
| Aug 26, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -0.82% |
| Aug 23, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.60% |
| Aug 22, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.82% |
| Aug 21, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.61% |
| Aug 20, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.56% |
| Aug 19, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 1.72% |
| Aug 16, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.55% |
| Aug 15, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 2.73% |
| Aug 14, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.02% |
| Aug 13, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 2.22% |
| Aug 12, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 0.37% |
| Aug 9, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.60% |
| Aug 8, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 3.47% |
| Aug 7, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -0.98% |
| Aug 6, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 1.23% |
| Aug 5, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -3.65% |
| Aug 2, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -2.66% |
| Aug 1, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -2.28% |