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 |
| 2023-05-25 | $43.39 | $43.49 | $42.98 | $43.44 | 217 016 |
| 2023-05-24 | $43.35 | $43.38 | $42.90 | $43.02 | 302 991 |
| 2023-05-23 | $43.81 | $44.08 | $43.59 | $43.62 | 123 263 |
| 2023-05-22 | $44.10 | $44.29 | $43.96 | $44.02 | 259 187 |
| 2023-05-19 | $44.60 | $44.60 | $43.99 | $44.21 | 924 759 |
| 2023-05-18 | $43.99 | $44.55 | $43.87 | $44.47 | 229 451 |
| 2023-05-17 | $43.47 | $44.03 | $43.38 | $44.02 | 134 025 |
| 2023-05-16 | $43.86 | $43.86 | $43.33 | $43.36 | 119 662 |
| 2023-05-15 | $43.48 | $43.98 | $43.42 | $43.95 | 105 567 |
| 2023-05-12 | $43.64 | $43.70 | $43.16 | $43.40 | 220 746 |
| 2023-05-11 | $43.59 | $43.59 | $43.26 | $43.50 | 156 864 |
| 2023-05-10 | $43.96 | $44.07 | $43.20 | $43.70 | 163 286 |
| 2023-05-09 | $43.74 | $43.89 | $43.57 | $43.71 | 169 408 |
| 2023-05-08 | $44.10 | $44.23 | $43.89 | $44.07 | 150 341 |
| 2023-05-05 | $43.60 | $44.27 | $43.60 | $44.21 | 191 230 |
| 2023-05-04 | $43.66 | $43.76 | $43.20 | $43.30 | 412 997 |
| 2023-05-03 | $44.12 | $44.70 | $43.90 | $43.95 | 316 051 |
| 2023-05-02 | $44.45 | $44.45 | $43.51 | $44.13 | 196 833 |
| 2023-05-01 | $44.28 | $44.67 | $44.28 | $44.45 | 136 608 |
| 2023-04-28 | $43.75 | $44.30 | $43.75 | $44.28 | 130 010 |
| 2023-04-27 | $43.39 | $43.85 | $43.08 | $43.85 | 232 789 |
| 2023-04-26 | $43.37 | $43.60 | $43.11 | $43.22 | 190 354 |
| 2023-04-25 | $44.24 | $44.24 | $43.51 | $43.52 | 279 589 |
| 2023-04-24 | $44.23 | $44.52 | $44.23 | $44.43 | 179 785 |
| 2023-04-21 | $44.51 | $44.51 | $44.11 | $44.34 | 157 875 |
