American Century Focused Dynamic Growth (FDG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4079 | -0.456315024052 | 89.39 | 91.64 | 83.59 | 12159 | 86.48280195 | SP |
| 4 | 0.8621 | 0.978325011348 | 88.12 | 93.67 | 78.03 | 12818 | 87.64532002 | SP |
| 12 | 7.4521 | 9.14031644793 | 81.53 | 93.67 | 76.26 | 11767 | 85.36388965 | SP |
| 26 | 22.0468 | 32.9374784307 | 66.9353 | 93.67 | 58.96 | 12968 | 76.38455079 | SP |
| 52 | 3.7921 | 4.45134405447 | 85.19 | 93.67 | 49.3999 | 15991 | 67.38726171 | SP |
| 156 | 50.4421 | 130.882459782 | 38.54 | 93.67 | 37.705 | 21847 | 67.19449814 | SP |
| 260 | 0 | 0 | 0 | 89.2283 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 88.9821 | 1.22 | 1.40 | 88.3 | 89.2283 | 88.119341 | 12080 |
| 1726093800 | 87.7576 | 2.03 | 2.37 | 85.73 | 87.7576 | 85.23 | 5274 |
| 1726007400 | 85.73 | 0.71 | 0.84 | 85.2 | 85.73 | 84.635 | 5159 |
| 1725921000 | 85.02 | 1.24 | 1.48 | 84.38 | 85.16 | 84.38 | 2318 |
| 1725661800 | 83.78 | -2.2 | -2.56 | 85.91 | 85.95 | 83.59 | 110347 |
| 1725575400 | 85.9792 | 0.18 | 0.20 | 85.3 | 86.65 | 85.3 | 2615 |
| 1725489000 | 85.8038 | -0.34 | -0.39 | 85.33 | 86.218 | 85.33 | 3816 |
| 1725402600 | 86.14 | -3.02 | -3.38 | 88.01 | 88.095 | 86.14 | 5217 |
| 1725057000 | 89.1579 | 0.69 | 0.78 | 88.74 | 89.1579 | 88.2173 | 12987 |
| 1724970600 | 88.4686 | -1.04 | -1.16 | 89.63 | 89.789 | 88.44 | 22765 |
| 1724884200 | 89.51 | -0.96 | -1.06 | 90.17 | 90.17 | 88.79 | 7585 |
| 1724797800 | 90.4661 | 0.3 | 0.34 | 89.825 | 90.525 | 89.825 | 1547 |
| 1724711400 | 90.1635 | -0.89 | -0.97 | 91.33 | 91.33 | 90.1 | 3089 |
| 1724452200 | 91.0511 | 1.37 | 1.53 | 90.88 | 91.2729 | 90.19 | 5464 |
| 1724365800 | 89.6817 | -1.6 | -1.75 | 91.54 | 91.64 | 89.6817 | 3148 |
| 1724279400 | 91.2811 | 0.41 | 0.45 | 91.26 | 91.57 | 91.085 | 3024 |
| 1724193000 | 90.87 | -0.38 | -0.42 | 91.44 | 91.44 | 90.6 | 7859 |
| 1724106600 | 91.25 | 1.31 | 1.46 | 90.0394 | 91.25 | 90.03 | 9397 |
| 1723847400 | 89.94 | 0.54 | 0.60 | 89.4 | 90.18 | 89.4 | 7177 |
| 1723761000 | 89.4 | 2.32 | 2.66 | 88.35 | 89.42 | 87.9254 | 8326 |
| 1723674600 | 87.0826 | 0.01 | 0.02 | 87.25 | 87.32 | 86.37 | 10725 |
| 1723588200 | 87.0684 | 2.15 | 2.53 | 86.09 | 87.15 | 86.09 | 7596 |
| 1723501800 | 84.9223 | 0.32 | 0.38 | 84.93 | 85.52 | 84.59 | 7830 |
| 1723242600 | 84.6043 | 0.48 | 0.58 | 84.17 | 84.93 | 83.85 | 5436 |
| 1723156200 | 84.12 | 3.13 | 3.87 | 82.66 | 84.12 | 81.97 | 2122 |
| 1723069800 | 80.9857 | -1.04 | -1.26 | 83.24 | 83.3 | 80.9857 | 2731 |
| 1722983400 | 82.0216 | 1.54 | 1.92 | 81.37 | 83.06 | 81.37 | 6856 |
| 1722897000 | 80.48 | -3.2 | -3.83 | 78.7589 | 81.37 | 78.7589 | 11715 |
| 1722637800 | 83.6819 | -2.26 | -2.63 | 84.14 | 84.14 | 82.54 | 16808 |
| 1722551400 | 85.94 | -1.7 | -1.94 | 87.94 | 88.834 | 85.35 | 5271 |
| 1722465000 | 87.6438 | 3.09 | 3.66 | 86.43 | 87.6438 | 86.43 | 5769 |
| 1722378600 | 84.55 | -1.49 | -1.73 | 86.51 | 86.51 | 84 | 9081 |
| 1722292200 | 86.04 | 0.03 | 0.04 | 86.56 | 86.8237 | 86.01 | 49115 |
| 1722033000 | 86.0053 | 1.01 | 1.18 | 86.37 | 86.42 | 85.76 | 32953 |
| 1721946600 | 85 | -0.54 | -0.63 | 85.07 | 86.8 | 84.47 | 47233 |
| 1721860200 | 85.54 | -3.83 | -4.29 | 87.92 | 87.92 | 85.54 | 14326 |
| 1721773800 | 89.3722 | -0.35 | -0.39 | 89.88 | 89.9787 | 89.3722 | 7444 |
| 1721687400 | 89.725 | 1.87 | 2.13 | 88.74 | 89.79 | 88.74 | 7601 |
| 1721428200 | 87.8528 | -0.99 | -1.11 | 88.73 | 88.73 | 87.7101 | 3672 |
| 1721341800 | 88.84 | -0.61 | -0.69 | 89.68 | 89.68 | 88.32 | 9169 |
| 1721255400 | 89.454 | -2.45 | -2.67 | 90.71 | 90.71 | 89.3002 | 4750 |
| 1721169000 | 91.9057 | -0.11 | -0.12 | 92.41 | 92.41 | 91.62 | 9879 |
| 1721082600 | 92.0161 | 0.15 | 0.16 | 92.33 | 92.8 | 91.98 | 109663 |
| 1720823400 | 91.8706 | 0.61 | 0.67 | 91.43 | 92.38 | 91.43 | 3192 |
| 1720737000 | 91.26 | -2.06 | -2.21 | 93.67 | 93.67 | 91.2599 | 6339 |
| 1720650600 | 93.32 | 0.49 | 0.53 | 93.43 | 93.43 | 92.59 | 14096 |
| 1720564200 | 92.83 | 0.09 | 0.10 | 93.22 | 93.28 | 92.8148 | 3147 |
| 1720477800 | 92.74 | 0.17 | 0.18 | 92.68 | 92.99 | 92.64 | 7085 |
| 1720218600 | 92.57 | 0.83 | 0.90 | 91.84 | 92.5751 | 91.84 | 4467 |
| 1720040640 | 91.74 | 0.95 | 1.05 | 90.98 | 91.75 | 90.87 | 5819 |
| 1719959400 | 90.79 | 0.52 | 0.58 | 89.89 | 90.79 | 89.33 | 3882 |
| 1719873000 | 90.27 | 0.36 | 0.40 | 89.87 | 90.27 | 89.35 | 10764 |
| 1719613800 | 89.91 | -0.06 | -0.07 | 90.33 | 90.76 | 89.72 | 73705 |
| 1719527400 | 89.9733 | 0.07 | 0.08 | 89.83 | 90.365 | 89.7741 | 5928 |
| 1719441000 | 89.9033 | 0.6 | 0.68 | 89.47 | 89.9033 | 88.94 | 2178 |
| 1719354600 | 89.3001 | 2.02 | 2.32 | 87.75 | 89.42 | 87.75 | 9603 |
| 1719268200 | 87.2787 | -0.8 | -0.91 | 88.52 | 88.52 | 87.2787 | 2055 |
| 1719009000 | 88.079 | 0.15 | 0.17 | 88.12 | 88.2375 | 87.48 | 16225 |
| 1718922600 | 87.93 | -0.72 | -0.81 | 89.69 | 89.69 | 87.8326 | 3394 |
| 1718749800 | 88.65 | 0.18 | 0.20 | 88.54 | 88.84 | 88.47 | 48480 |
| 1718663400 | 88.47 | 0.64 | 0.73 | 88.32 | 88.9299 | 87.71 | 5359 |
| 1718404200 | 87.83 | 0.12 | 0.14 | 87.33 | 87.93 | 87.32 | 41113 |
| 1718317800 | 87.711 | 0.19 | 0.22 | 88.26 | 88.26 | 87.32 | 11348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
