NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$54.69
+0.85 (+1.58%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Friday, 26th Apr 2024 FV stock ended at $54.69. This is 1.58% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $54.07 to a day high of $54.81. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $54.31 | $54.81 | $54.07 | $54.69 | 140 835 |
| Apr 25, 2024 | $53.17 | $54.04 | $53.10 | $53.84 | 89 940 |
| Apr 24, 2024 | $54.19 | $54.55 | $53.64 | $54.02 | 150 971 |
| Apr 23, 2024 | $53.25 | $54.02 | $53.18 | $53.79 | 176 852 |
| Apr 22, 2024 | $52.85 | $53.25 | $52.32 | $52.89 | 124 585 |
| Apr 19, 2024 | $52.98 | $53.23 | $52.14 | $52.41 | 170 765 |
| Apr 18, 2024 | $53.71 | $53.91 | $53.07 | $53.20 | 83 648 |
| Apr 17, 2024 | $54.54 | $54.54 | $53.41 | $53.48 | 72 930 |
| Apr 16, 2024 | $54.27 | $54.55 | $53.91 | $54.23 | 144 678 |
| Apr 15, 2024 | $55.70 | $55.88 | $54.13 | $54.26 | 79 047 |
| Apr 12, 2024 | $55.67 | $55.78 | $54.99 | $55.09 | 87 953 |
| Apr 11, 2024 | $56.08 | $56.47 | $55.63 | $56.40 | 65 029 |
| Apr 10, 2024 | $55.60 | $56.05 | $55.51 | $55.64 | 85 365 |
| Apr 09, 2024 | $56.73 | $56.73 | $56.00 | $56.70 | 79 190 |
| Apr 08, 2024 | $56.39 | $56.56 | $56.21 | $56.30 | 84 363 |
| Apr 05, 2024 | $55.74 | $56.42 | $55.70 | $56.18 | 97 099 |
| Apr 04, 2024 | $57.09 | $57.23 | $55.55 | $55.63 | 81 706 |
| Apr 03, 2024 | $56.17 | $56.83 | $56.17 | $56.54 | 127 484 |
| Apr 02, 2024 | $56.36 | $56.49 | $56.12 | $56.47 | 102 756 |
| Apr 01, 2024 | $57.61 | $57.61 | $57.08 | $57.27 | 92 131 |
| Mar 28, 2024 | $57.22 | $57.43 | $57.14 | $57.23 | 141 791 |
| Mar 27, 2024 | $57.10 | $57.21 | $56.60 | $57.21 | 83 817 |
| Mar 26, 2024 | $56.97 | $57.07 | $56.59 | $56.66 | 118 090 |
| Mar 25, 2024 | $56.73 | $56.92 | $56.60 | $56.74 | 121 079 |
| Mar 22, 2024 | $57.10 | $57.12 | $56.76 | $56.94 | 79 465 |
