American Century Focused Large Cap Value (FLV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.757575757576 | 64.68 | 66.31 | 64.3967 | 5188 | 65.28867054 | SP |
| 4 | 1.87 | 2.9541864139 | 63.3 | 66.31 | 62.442 | 4700 | 63.64705578 | SP |
| 12 | 1.325 | 2.07533871094 | 63.845 | 66.31 | 62.442 | 5821 | 63.46520234 | SP |
| 26 | 3.45 | 5.58976020739 | 61.72 | 66.31 | 61.22 | 7427 | 63.46876509 | SP |
| 52 | 4.47 | 7.36408566722 | 60.7 | 66.31 | 54.87 | 7843 | 61.12869658 | SP |
| 156 | 4.4994 | 7.41611258171 | 60.6706 | 66.31 | 52.42 | 9343 | 60.04122972 | SP |
| 260 | 25.74 | 65.2802434694 | 39.43 | 66.31 | 38.4 | 11308 | 56.16616778 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 65.17 | -0.4 | -0.61 | 65.47 | 65.47 | 65.099999 | 3235 |
| 1721341800 | 65.5716 | -0.36 | -0.54 | 65.849999 | 66.31 | 65.5716 | 1450 |
| 1721255400 | 65.9302 | 0.72 | 1.10 | 65.09 | 65.935 | 65.09 | 5732 |
| 1721169000 | 65.209999 | 0.81 | 1.26 | 64.709999 | 65.23 | 64.709999 | 12484 |
| 1721082600 | 64.396699 | 0.09 | 0.13 | 64.68 | 64.68 | 64.396699 | 3049 |
| 1720823400 | 64.31 | 0.49 | 0.77 | 64.04 | 64.474999 | 64.04 | 6094 |
| 1720737000 | 63.8158 | 0.68 | 1.08 | 63.32 | 63.8158 | 63.32 | 1337 |
| 1720650600 | 63.1362 | 0.5 | 0.79 | 62.85 | 63.1362 | 62.7595 | 6773 |
| 1720564200 | 62.64 | -0.04 | -0.06 | 62.7 | 62.82 | 62.585 | 4823 |
| 1720477800 | 62.6777 | -0.12 | -0.18 | 63.02 | 63.02 | 62.665 | 1770 |
| 1720218600 | 62.793 | 0.11 | 0.18 | 62.59 | 62.793 | 62.455 | 12242 |
| 1720040640 | 62.6823 | -0.01 | -0.01 | 62.76 | 62.79 | 62.6 | 1957 |
| 1719959400 | 62.69 | 0.12 | 0.19 | 62.445 | 62.7 | 62.442 | 6169 |
| 1719873000 | 62.5688 | -0.08 | -0.13 | 62.98 | 63.29 | 62.5688 | 1759 |
| 1719613800 | 62.65 | 0 | 0.00 | 62.65 | 62.65 | 62.65 | 0 |
| 1719527400 | 62.65 | -0.12 | -0.19 | 62.69 | 62.69 | 62.4501 | 3001 |
| 1719441000 | 62.7706 | -0.2 | -0.32 | 62.53 | 62.7706 | 62.53 | 8301 |
| 1719354600 | 62.9702 | -0.62 | -0.97 | 63.55 | 63.55 | 62.86 | 6668 |
| 1719268200 | 63.5884 | 0.1 | 0.16 | 63.3 | 63.86 | 63.3 | 1602 |
| 1719009000 | 63.4891 | -0 | -0.00 | 63.33 | 63.59 | 63.33 | 3833 |
| 1718922600 | 63.4914 | 0.26 | 0.41 | 63.16 | 63.4914 | 63.16 | 3481 |
| 1718749800 | 63.2323 | 0.26 | 0.41 | 63.19 | 63.3 | 63.11 | 1682 |
| 1718663400 | 62.9749 | 0.15 | 0.24 | 62.58 | 63.0277 | 62.58 | 2815 |
| 1718404200 | 62.8265 | -0.31 | -0.50 | 62.7 | 62.8265 | 62.69 | 138705 |
| 1718317800 | 63.1397 | -0.22 | -0.35 | 63.22 | 63.22 | 63.09 | 1479 |
| 1718231400 | 63.3617 | -0.16 | -0.26 | 63.93 | 63.93 | 63.3617 | 2211 |
| 1718145000 | 63.5263 | -0.43 | -0.68 | 63.435 | 63.5263 | 63.4 | 3340 |
| 1718058600 | 63.9598 | -0.05 | -0.08 | 63.83 | 63.9598 | 63.775 | 1240 |
| 1717799400 | 64.0091 | -0.01 | -0.02 | 63.92 | 64.2641 | 63.92 | 1017 |
| 1717713000 | 64.0226 | -0.02 | -0.03 | 64.099999 | 64.099999 | 63.983 | 982 |
| 1717626600 | 64.04 | -0.21 | -0.33 | 64.28 | 64.28 | 63.95 | 1064 |
| 1717540200 | 64.253299 | 0.05 | 0.08 | 64.29 | 64.29 | 64 | 2281 |
| 1717453800 | 64.1992 | -0.22 | -0.34 | 64.489999 | 64.489999 | 64.019999 | 6037 |
| 1717194600 | 64.418499 | 1.01 | 1.60 | 63.705 | 64.418499 | 63.705 | 2795 |
| 1717108200 | 63.4052 | 0.33 | 0.53 | 63.365 | 63.42 | 63.365 | 886 |
| 1717021800 | 63.0734 | -0.56 | -0.88 | 63.5 | 63.5 | 63.0734 | 2096 |
| 1716935400 | 63.6362 | -0.58 | -0.91 | 63.875 | 63.88 | 63.5412 | 1608 |
| 1716589800 | 64.2198 | -0.11 | -0.17 | 64.39 | 64.39 | 64.2198 | 3434 |
| 1716503400 | 64.3271 | -0.83 | -1.27 | 65.15 | 65.15 | 64.3271 | 1808 |
| 1716417000 | 65.1575 | -0.23 | -0.35 | 65.2 | 65.355 | 65.1575 | 922 |
| 1716330600 | 65.388499 | -0.12 | -0.18 | 65.3189 | 65.388499 | 65.3189 | 1023 |
| 1716244200 | 65.504999 | -0.3 | -0.46 | 65.989999 | 65.989999 | 65.504999 | 2132 |
| 1715985000 | 65.8054 | 0.03 | 0.04 | 65.69 | 65.81 | 65.61 | 7723 |
| 1715898600 | 65.778 | 0.21 | 0.32 | 65.73 | 65.79 | 65.73 | 3314 |
| 1715812200 | 65.5714 | 0.4 | 0.62 | 65.67 | 65.67 | 65.379999 | 5315 |
| 1715725800 | 65.1696 | 0.2 | 0.32 | 65.12 | 65.1696 | 64.959999 | 536 |
| 1715639400 | 64.9648 | -0.07 | -0.11 | 65.39 | 65.39 | 64.89 | 3983 |
| 1715380200 | 65.033699 | 0.23 | 0.36 | 64.97 | 65.033699 | 64.94 | 1146 |
| 1715293800 | 64.8027 | 0.51 | 0.80 | 64.629999 | 64.8027 | 64.59 | 1714 |
| 1715207400 | 64.29 | 0.16 | 0.25 | 64.08 | 64.4 | 64.08 | 1886 |
| 1715121000 | 64.131 | 0.38 | 0.60 | 63.97 | 64.15 | 63.97 | 1772 |
| 1715034600 | 63.7496 | 0.17 | 0.27 | 63.78 | 63.78 | 63.61 | 9057 |
| 1714775400 | 63.5772 | 0.31 | 0.48 | 63.88 | 63.88 | 63.2899 | 7204 |
| 1714689000 | 63.2704 | 0.11 | 0.17 | 63.54 | 63.54 | 63.24 | 3434 |
| 1714602600 | 63.16 | 0.04 | 0.06 | 63.05 | 63.285 | 63.001 | 2351 |
| 1714516200 | 63.121 | -0.69 | -1.08 | 63.57 | 63.57 | 63.121 | 4316 |
| 1714429800 | 63.81 | 0.4 | 0.63 | 63.845 | 63.86 | 63.76 | 1893 |
| 1714170600 | 63.41 | -0.11 | -0.17 | 63.44 | 63.53 | 63.41 | 3331 |
| 1714084200 | 63.521 | -0.22 | -0.34 | 63.288 | 63.521 | 63.288 | 4124 |
| 1713997800 | 63.74 | 0.1 | 0.16 | 63.44 | 63.76 | 63.44 | 10599 |
| 1713911400 | 63.6406 | 0.53 | 0.84 | 63.24 | 63.725 | 63.24 | 8733 |
| 1713825000 | 63.1095 | 0.54 | 0.86 | 62.841 | 63.4 | 62.841 | 4183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
