Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Dorsey Wright Focus 5 ETF Price (Quote) NASDAQ:FV
$48.92 ( 1.07% ) Thursday, 21st Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.41 | $48.92 | Thursday, 21st Oct 2021 FV stock ended at $48.92. This is 1.07% more than the trading day before Wednesday, 20th Oct 2021. During the day the stock fluctuated 1.12% from a day low at $48.38 to a day high of $48.92. |
| 90 days | $45.41 | $48.92 | |
| 52 weeks | $33.57 | $48.92 |
Historical First Trust Dorsey Wright Focus 5 ETF prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-21 | $48.38 | $48.92 | $48.38 | $48.92 | 92 530 |
| 2021-10-20 | $48.10 | $48.51 | $48.10 | $48.40 | 63 093 |
| 2021-10-19 | $48.57 | $48.57 | $48.01 | $48.21 | 144 113 |
| 2021-10-18 | $47.63 | $48.04 | $47.42 | $48.04 | 82 104 |
| 2021-10-15 | $47.66 | $47.95 | $47.66 | $47.69 | 107 639 |
| 2021-10-14 | $47.12 | $47.50 | $47.04 | $47.44 | 57 645 |
| 2021-10-13 | $46.37 | $46.65 | $46.28 | $46.55 | 41 289 |
| 2021-10-12 | $46.21 | $46.54 | $46.17 | $46.31 | 59 239 |
| 2021-10-11 | $46.38 | $46.71 | $46.09 | $46.09 | 32 225 |
| 2021-10-08 | $46.82 | $46.82 | $46.33 | $46.34 | 51 928 |
| 2021-10-07 | $46.48 | $47.01 | $46.48 | $46.68 | 41 526 |
| 2021-10-06 | $45.72 | $46.12 | $45.41 | $46.07 | 99 722 |
| 2021-10-05 | $45.69 | $46.31 | $45.62 | $46.03 | 97 012 |
| 2021-10-04 | $46.13 | $46.21 | $45.45 | $45.60 | 64 777 |
| 2021-10-01 | $45.92 | $46.51 | $45.52 | $46.23 | 95 962 |
| 2021-09-30 | $46.59 | $46.60 | $45.78 | $45.78 | 59 988 |
| 2021-09-29 | $46.73 | $46.86 | $46.34 | $46.42 | 46 293 |
| 2021-09-28 | $47.40 | $47.40 | $46.56 | $46.58 | 227 155 |
| 2021-09-27 | $47.38 | $47.84 | $47.38 | $47.61 | 106 561 |
| 2021-09-24 | $47.42 | $47.71 | $47.31 | $47.48 | 58 110 |
| 2021-09-23 | $47.23 | $47.84 | $47.05 | $47.55 | 84 242 |
| 2021-09-22 | $46.50 | $47.21 | $46.50 | $46.95 | 76 961 |
| 2021-09-21 | $46.77 | $46.79 | $46.12 | $46.40 | 156 492 |
| 2021-09-20 | $46.45 | $46.65 | $45.84 | $46.45 | 142 774 |
| 2021-09-17 | $47.60 | $47.76 | $47.10 | $47.24 | 61 379 |
| 2021-09-16 | $47.43 | $47.87 | $47.43 | $47.69 | 66 866 |
| 2021-09-15 | $47.09 | $47.65 | $47.05 | $47.53 | 46 785 |
| 2021-09-14 | $47.61 | $47.61 | $47.07 | $47.14 | 44 369 |
| 2021-09-13 | $47.62 | $47.62 | $47.16 | $47.45 | 50 559 |
| 2021-09-10 | $47.87 | $47.97 | $47.36 | $47.36 | 47 704 |
| 2021-09-09 | $47.54 | $47.92 | $47.50 | $47.61 | 40 903 |
| 2021-09-08 | $47.76 | $47.80 | $47.36 | $47.58 | 54 687 |
| 2021-09-07 | $48.30 | $48.31 | $47.90 | $47.90 | 69 625 |
| 2021-09-03 | $48.11 | $48.46 | $48.11 | $48.30 | 106 213 |
| 2021-09-02 | $48.31 | $48.48 | $48.22 | $48.37 | 55 574 |
| 2021-09-01 | $48.26 | $48.31 | $47.97 | $48.14 | 65 328 |
| 2021-08-31 | $48.32 | $48.44 | $48.04 | $48.16 | 51 817 |
| 2021-08-30 | $48.50 | $48.57 | $48.33 | $48.46 | 215 101 |
| 2021-08-27 | $47.77 | $48.51 | $47.77 | $48.46 | 76 355 |
| 2021-08-26 | $48.11 | $48.11 | $47.68 | $47.79 | 142 021 |
| 2021-08-25 | $47.83 | $48.22 | $47.79 | $48.17 | 87 240 |
| 2021-08-24 | $47.56 | $47.90 | $47.56 | $47.85 | 42 606 |
| 2021-08-23 | $47.02 | $47.43 | $47.02 | $47.40 | 94 956 |
| 2021-08-20 | $46.40 | $46.80 | $46.39 | $46.73 | 35 906 |
| 2021-08-19 | $46.11 | $46.52 | $46.10 | $46.31 | 261 493 |
| 2021-08-18 | $46.71 | $47.12 | $46.58 | $46.61 | 95 474 |
| 2021-08-17 | $47.31 | $47.31 | $46.50 | $46.86 | 72 377 |
| 2021-08-16 | $47.67 | $47.70 | $47.37 | $47.70 | 62 565 |
| 2021-08-13 | $47.92 | $47.92 | $47.71 | $47.85 | 53 682 |
| 2021-08-12 | $47.96 | $47.96 | $47.67 | $47.95 | 98 417 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
