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 27, 2023 | $43.39 | $43.85 | $43.08 | $43.85 | 232 789 |
| Apr 26, 2023 | $43.37 | $43.60 | $43.11 | $43.22 | 190 354 |
| Apr 25, 2023 | $44.24 | $44.24 | $43.51 | $43.52 | 279 589 |
| Apr 24, 2023 | $44.23 | $44.52 | $44.23 | $44.43 | 179 785 |
| Apr 21, 2023 | $44.51 | $44.51 | $44.11 | $44.34 | 157 875 |
| Apr 20, 2023 | $44.40 | $44.85 | $44.33 | $44.67 | 247 271 |
| Apr 19, 2023 | $44.70 | $44.71 | $44.38 | $44.64 | 187 395 |
| Apr 18, 2023 | $44.79 | $45.05 | $44.64 | $44.85 | 135 304 |
| Apr 17, 2023 | $44.31 | $44.67 | $44.30 | $44.65 | 241 430 |
| Apr 14, 2023 | $44.47 | $44.87 | $44.19 | $44.49 | 140 450 |
| Apr 13, 2023 | $44.39 | $44.74 | $44.11 | $44.62 | 145 484 |
| Apr 12, 2023 | $44.76 | $44.95 | $44.29 | $44.38 | 481 168 |
| Apr 11, 2023 | $44.45 | $44.88 | $44.45 | $44.64 | 210 058 |
| Apr 10, 2023 | $43.58 | $44.40 | $43.58 | $44.40 | 195 989 |
| Apr 06, 2023 | $43.67 | $43.94 | $43.56 | $43.84 | 237 615 |
| Apr 05, 2023 | $44.13 | $44.13 | $43.64 | $44.00 | 219 144 |
| Apr 04, 2023 | $45.06 | $45.08 | $44.14 | $44.33 | 283 786 |
| Apr 03, 2023 | $45.27 | $45.27 | $44.82 | $45.15 | 359 286 |
| Mar 31, 2023 | $44.77 | $45.16 | $44.67 | $45.08 | 278 218 |
| Mar 30, 2023 | $44.62 | $44.78 | $44.38 | $44.58 | 169 021 |
| Mar 29, 2023 | $43.85 | $44.36 | $43.82 | $44.27 | 354 205 |
| Mar 28, 2023 | $43.08 | $43.78 | $43.08 | $43.70 | 147 205 |
| Mar 27, 2023 | $43.42 | $43.74 | $43.26 | $43.39 | 311 520 |
| Mar 24, 2023 | $42.30 | $43.35 | $42.30 | $43.22 | 253 956 |
| Mar 23, 2023 | $43.79 | $44.11 | $42.84 | $43.17 | 164 025 |
