NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$52.41
-0.790 (-1.48%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Friday, 19th Apr 2024 FV stock ended at $52.41. This is 1.48% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $52.14 to a day high of $53.23. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $52.98 | $53.23 | $52.14 | $52.41 | 170 765 |
| 2024-04-18 | $53.71 | $53.91 | $53.07 | $53.20 | 83 648 |
| 2024-04-17 | $54.54 | $54.54 | $53.41 | $53.48 | 72 930 |
| 2024-04-16 | $54.27 | $54.55 | $53.91 | $54.23 | 144 678 |
| 2024-04-15 | $55.70 | $55.88 | $54.13 | $54.26 | 79 047 |
| 2024-04-12 | $55.67 | $55.78 | $54.99 | $55.09 | 87 953 |
| 2024-04-11 | $56.08 | $56.47 | $55.63 | $56.40 | 65 029 |
| 2024-04-10 | $55.60 | $56.05 | $55.51 | $55.64 | 85 365 |
| 2024-04-09 | $56.73 | $56.73 | $56.00 | $56.70 | 79 190 |
| 2024-04-08 | $56.39 | $56.56 | $56.21 | $56.30 | 84 363 |
| 2024-04-05 | $55.74 | $56.42 | $55.70 | $56.18 | 97 099 |
| 2024-04-04 | $57.09 | $57.23 | $55.55 | $55.63 | 81 706 |
| 2024-04-03 | $56.17 | $56.83 | $56.17 | $56.54 | 127 484 |
| 2024-04-02 | $56.36 | $56.49 | $56.12 | $56.47 | 102 756 |
| 2024-04-01 | $57.61 | $57.61 | $57.08 | $57.27 | 92 131 |
| 2024-03-28 | $57.22 | $57.43 | $57.14 | $57.23 | 141 791 |
| 2024-03-27 | $57.10 | $57.21 | $56.60 | $57.21 | 83 817 |
| 2024-03-26 | $56.97 | $57.07 | $56.59 | $56.66 | 118 090 |
| 2024-03-25 | $56.73 | $56.92 | $56.60 | $56.74 | 121 079 |
| 2024-03-22 | $57.10 | $57.12 | $56.76 | $56.94 | 79 465 |
| 2024-03-21 | $57.13 | $57.55 | $57.10 | $57.14 | 125 924 |
| 2024-03-20 | $55.78 | $56.60 | $55.62 | $56.55 | 159 570 |
| 2024-03-19 | $55.29 | $55.75 | $54.93 | $55.62 | 142 336 |
| 2024-03-18 | $55.84 | $55.85 | $55.47 | $55.48 | 100 233 |
| 2024-03-15 | $55.47 | $55.69 | $55.27 | $55.27 | 73 832 |
