American Century Investments Focused Dynamic Growth Fund I Class (ACFSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
72.03
+0.66 (0.92%)
Dec 20, 2024, 4:00 PM EST
ACFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 0.92% |
| Dec 19, 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | 0.28% |
| Dec 18, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -4.29% |
| Dec 17, 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.13% |
| Dec 16, 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 1.57% |
| Dec 13, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -0.41% |
| Dec 12, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | -1.09% |
| Dec 11, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 2.51% |
| Dec 10, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.14% |
| Dec 9, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.00% |
| Dec 6, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 1.45% |
| Dec 5, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 0.06% |
| Dec 4, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 2.38% |
| Dec 3, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.04% |
| Dec 2, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 0.56% |
| Nov 29, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.02% |
| Nov 27, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.72% |
| Nov 26, 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.84% |
| Nov 25, 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.37% |
| Nov 22, 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.20% |
| Nov 21, 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 0.23% |
| Nov 20, 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.36% |
| Nov 19, 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 1.91% |
| Nov 18, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | 0.60% |
| Nov 15, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -2.14% |
| Nov 14, 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -1.39% |
| Nov 13, 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.29% |
| Nov 12, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 0.40% |
| Nov 11, 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 1.10% |
| Nov 8, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.51% |
| Nov 7, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 1.42% |
| Nov 6, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 3.88% |
| Nov 5, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 1.42% |
| Nov 4, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.43% |
| Nov 1, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 1.72% |
| Oct 31, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -2.97% |
| Oct 30, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.27% |
| Oct 29, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.89% |
| Oct 28, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.05% |
| Oct 25, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.62% |
| Oct 24, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 1.60% |
| Oct 23, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -1.70% |
| Oct 22, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 0.06% |
| Oct 21, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.48% |
| Oct 18, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 1.10% |
| Oct 17, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.30% |
| Oct 16, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.90% |
| Oct 15, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -1.23% |
| Oct 14, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.83% |
| Oct 11, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.03% |
| Oct 10, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.41% |
| Oct 9, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.17% |
| Oct 8, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.62% |
| Oct 7, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -1.25% |
| Oct 4, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 1.45% |
| Oct 3, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.31% |
| Oct 2, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.14% |
| Oct 1, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -1.32% |
| Sep 30, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 0.32% |
| Sep 27, 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.21% |
| Sep 26, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.11% |
| Sep 25, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.38% |
| Sep 24, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.68% |
| Sep 23, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.31% |
| Sep 20, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.39% |
| Sep 19, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 2.69% |
| Sep 18, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | -0.64% |
| Sep 17, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.28% |
| Sep 16, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.07% |
| Sep 13, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.64% |
| Sep 12, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.14% |
| Sep 11, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 2.85% |
| Sep 10, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0.83% |
| Sep 9, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 1.41% |
| Sep 6, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -2.94% |
| Sep 5, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.53% |
| Sep 4, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | -0.36% |
| Sep 3, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.69% |
| Aug 30, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.88% |
| Aug 29, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -1.30% |
| Aug 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.23% |
| Aug 27, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.19% |
| Aug 26, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | -0.80% |
| Aug 23, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 1.59% |
| Aug 22, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -1.81% |
| Aug 21, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.61% |
| Aug 20, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.58% |
| Aug 19, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 1.75% |
| Aug 16, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.53% |
| Aug 15, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 2.73% |
| Aug 14, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | 0.03% |
| Aug 13, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 2.21% |
| Aug 12, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 0.38% |
| Aug 9, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.59% |
| Aug 8, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 3.46% |
| Aug 7, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -0.96% |
| Aug 6, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 1.23% |
| Aug 5, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -3.66% |
| Aug 2, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -2.66% |
| Aug 1, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | -2.30% |