American Century Focused Dynamic Growth (FDG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 2.25140712946 | 106.6 | 109 | 103.71 | 12927 | 105.9386252 | SP |
| 4 | 5.99 | 5.81496942044 | 103.01 | 109.95 | 103 | 23762 | 107.51622128 | SP |
| 12 | 17.83 | 19.556871778 | 91.17 | 109.95 | 91.17 | 18385 | 101.93027422 | SP |
| 26 | 19.53 | 21.8285458813 | 89.47 | 109.95 | 78.03 | 15251 | 95.85377848 | SP |
| 52 | 37.59 | 52.6396863184 | 71.41 | 109.95 | 68.51 | 13181 | 89.4075577 | SP |
| 156 | 27.09 | 33.0728848736 | 81.91 | 109.95 | 49.3999 | 15981 | 68.98277298 | SP |
| 260 | 70.46 | 182.823040996 | 38.54 | 109.95 | 37.705 | 21551 | 68.77434166 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 108.35 | 0.07 | 0.06 | 108.5 | 108.54 | 107.71 | 6572 |
| 1735077840 | 108.28 | 1.43 | 1.34 | 107.46 | 108.28 | 107.46 | 6488 |
| 1734996600 | 106.8492 | 1.05 | 0.99 | 105.66 | 106.86 | 105.3 | 9771 |
| 1734737400 | 105.8 | 0.96 | 0.92 | 104.15 | 106.72 | 103.71 | 15475 |
| 1734651000 | 104.84 | -0.56 | -0.53 | 106.6 | 106.6 | 104.84 | 19973 |
| 1734564600 | 105.4028 | -3.73 | -3.42 | 109.65 | 109.95 | 104.91 | 27970 |
| 1734478200 | 109.13 | 0.11 | 0.10 | 108.75 | 109.19 | 108.41 | 21162 |
| 1734391800 | 109.02 | 1.41 | 1.31 | 108.07 | 109.1301 | 107.8836 | 14162 |
| 1734132600 | 107.61 | -0.65 | -0.60 | 108.73 | 108.73 | 107.2074 | 17787 |
| 1734046200 | 108.26 | -0.86 | -0.78 | 109.1 | 109.1 | 108.26 | 73289 |
| 1733959800 | 109.115 | 2.33 | 2.19 | 108.02 | 109.1988 | 108.02 | 116135 |
| 1733873400 | 106.78 | -0.49 | -0.46 | 107.06 | 108.055 | 106.78 | 17818 |
| 1733787000 | 107.27 | -0.87 | -0.80 | 108.41 | 108.41 | 106.91 | 9900 |
| 1733527800 | 108.14 | 1.39 | 1.30 | 107.26 | 108.14 | 107.26 | 13404 |
| 1733441400 | 106.75 | -0.06 | -0.06 | 106.71 | 107.24 | 106.63 | 10370 |
| 1733355000 | 106.81 | 2.29 | 2.19 | 105.65 | 106.8199 | 105.56 | 12572 |
| 1733268600 | 104.52 | -0.01 | -0.01 | 104.07 | 104.53 | 103.81 | 15008 |
| 1733182200 | 104.53 | 0.7 | 0.67 | 104.14 | 104.79 | 104.14 | 13955 |
| 1732917840 | 103.835 | 1.18 | 1.15 | 103.01 | 103.88 | 103 | 12484 |
| 1732750200 | 102.65 | -0.75 | -0.73 | 103.54 | 103.54 | 101.9426 | 12145 |
| 1732663800 | 103.4 | 0.96 | 0.94 | 103 | 103.54 | 103 | 6179 |
| 1732577400 | 102.44 | -0.38 | -0.37 | 103.91 | 103.96 | 102.43 | 6090 |
| 1732318200 | 102.82 | 0.04 | 0.04 | 102.91 | 103.0216 | 102.41 | 11719 |
| 1732231800 | 102.78 | 0.8 | 0.78 | 102.58 | 103.069 | 101.43 | 57918 |
| 1732145400 | 101.9824 | -0.31 | -0.31 | 102.26 | 102.26 | 100.99 | 7468 |
| 1732059000 | 102.2954 | 1.78 | 1.77 | 99.9 | 102.32 | 99.9 | 12547 |
| 1731972600 | 100.515 | 0.18 | 0.18 | 100.15 | 100.77 | 99.97 | 16846 |
| 1731713400 | 100.332 | -2.11 | -2.06 | 101.44 | 101.44 | 99.83 | 9575 |
| 1731627000 | 102.44 | -1.22 | -1.18 | 103.6 | 103.6899 | 102.44 | 12185 |
| 1731540600 | 103.66 | 0.79 | 0.77 | 103 | 104.469 | 103 | 25881 |
| 1731454200 | 102.87 | 0.35 | 0.34 | 102.7 | 103.16 | 102.6 | 26396 |
| 1731367800 | 102.52 | 0.89 | 0.88 | 101.87 | 102.61 | 101.7 | 19351 |
| 1731108600 | 101.625 | 0.66 | 0.65 | 100.69 | 101.73 | 100.69 | 8337 |
| 1731022200 | 100.97 | 1.56 | 1.57 | 100.14 | 101.22 | 100.14 | 21976 |
| 1730935800 | 99.41 | 3.33 | 3.47 | 97.92 | 99.43 | 97.92 | 21397 |
| 1730849400 | 96.08 | 1.28 | 1.35 | 94.91 | 96.22 | 94.91 | 18631 |
| 1730763000 | 94.8 | 0 | 0.00 | 95.5 | 95.5 | 94.78 | 10066 |
| 1730500200 | 94.8 | 1.57 | 1.68 | 93.8 | 95.4283 | 93.8 | 5651 |
| 1730413800 | 93.23 | -3.34 | -3.45 | 95.66 | 95.66 | 93.175 | 32823 |
| 1730327400 | 96.5657 | -0.01 | -0.01 | 96.36 | 97.2656 | 96.36 | 101167 |
| 1730241000 | 96.577 | 0.9 | 0.94 | 95.92 | 96.75 | 95.92 | 9501 |
| 1730154600 | 95.68 | -0.19 | -0.20 | 96.83 | 96.83 | 95.6636 | 12303 |
| 1729895400 | 95.87 | 0.55 | 0.58 | 95.88 | 96.56 | 95.73 | 7515 |
| 1729809000 | 95.3215 | 1.4 | 1.49 | 95.13 | 95.3349 | 94.7121 | 45141 |
| 1729722600 | 93.9256 | -1.55 | -1.62 | 95.39 | 95.39 | 93.36 | 23569 |
| 1729636200 | 95.4756 | 0.19 | 0.20 | 95.08 | 95.57 | 95 | 5427 |
| 1729549800 | 95.2878 | 0.24 | 0.26 | 95.01 | 95.2878 | 94.75 | 30709 |
| 1729290600 | 95.0429 | 0.9 | 0.96 | 94.74 | 95.18 | 94.74 | 4859 |
| 1729204200 | 94.1386 | -0 | -0.00 | 95.03 | 95.03 | 94.1386 | 4833 |
| 1729117800 | 94.14 | 0.71 | 0.76 | 93.67 | 94.24 | 93.63 | 9448 |
| 1729031400 | 93.43 | -1.32 | -1.39 | 94.5311 | 94.55 | 93.1601 | 12577 |
| 1728945000 | 94.7476 | 0.9 | 0.96 | 94.57 | 94.86 | 94.52 | 2001 |
| 1728685800 | 93.85 | -0.08 | -0.08 | 93.78 | 93.99 | 93.78 | 6049 |
| 1728599400 | 93.9296 | 0.18 | 0.20 | 93.18 | 94.1 | 93.18 | 3126 |
| 1728513000 | 93.7449 | 0.36 | 0.38 | 93.81 | 93.81 | 93.215 | 4047 |
| 1728426600 | 93.3878 | 1.44 | 1.57 | 92.48 | 93.3878 | 92.48 | 3543 |
| 1728340200 | 91.948 | -0.89 | -0.96 | 92.665 | 92.665 | 91.948 | 1691 |
| 1728081000 | 92.8349 | 1.19 | 1.30 | 92.3 | 92.8349 | 91.99 | 4180 |
| 1727994600 | 91.64 | -0.05 | -0.05 | 91.17 | 91.97 | 91.17 | 3733 |
| 1727908200 | 91.69 | 0.11 | 0.12 | 91.22 | 91.86 | 91.1 | 3971 |
| 1727821800 | 91.5796 | -1.07 | -1.16 | 92.6 | 92.6 | 91.0825 | 6529 |
| 1727735400 | 92.65 | 0.18 | 0.20 | 92.18 | 92.6689 | 91.75 | 6809 |
| 1727476200 | 92.468 | -0.19 | -0.21 | 92.96 | 92.96 | 92.32 | 2473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
