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 |
| Mar 22, 2023 | $44.65 | $44.65 | $43.42 | $43.47 | 353 125 |
| Mar 21, 2023 | $44.01 | $44.51 | $44.01 | $44.48 | 209 160 |
| Mar 20, 2023 | $43.04 | $43.75 | $42.95 | $43.51 | 122 786 |
| Mar 17, 2023 | $43.24 | $43.58 | $42.55 | $42.68 | 179 946 |
| Mar 16, 2023 | $42.62 | $43.72 | $42.42 | $43.63 | 219 862 |
| Mar 15, 2023 | $43.26 | $43.37 | $42.40 | $43.20 | 296 239 |
| Mar 14, 2023 | $44.64 | $45.15 | $44.00 | $44.56 | 266 857 |
| Mar 13, 2023 | $44.40 | $44.40 | $43.26 | $43.80 | 207 300 |
| Mar 10, 2023 | $45.94 | $46.09 | $44.61 | $44.97 | 130 878 |
| Mar 09, 2023 | $47.56 | $47.60 | $46.02 | $46.13 | 365 071 |
| Mar 08, 2023 | $47.31 | $47.65 | $47.00 | $47.37 | 306 508 |
| Mar 07, 2023 | $48.16 | $48.16 | $47.26 | $47.34 | 382 892 |
| Mar 06, 2023 | $48.56 | $48.58 | $48.04 | $48.18 | 324 894 |
| Mar 03, 2023 | $48.03 | $48.78 | $47.95 | $48.69 | 168 778 |
| Mar 02, 2023 | $47.54 | $48.18 | $47.28 | $48.12 | 219 780 |
| Mar 01, 2023 | $47.37 | $47.81 | $47.17 | $47.74 | 182 130 |
| Feb 28, 2023 | $47.72 | $47.79 | $47.35 | $47.39 | 210 292 |
| Feb 27, 2023 | $47.55 | $47.90 | $47.40 | $47.63 | 133 002 |
| Feb 24, 2023 | $46.74 | $47.37 | $46.59 | $47.33 | 213 579 |
| Feb 23, 2023 | $47.39 | $47.60 | $46.83 | $47.44 | 266 269 |
| Feb 22, 2023 | $46.97 | $47.32 | $46.81 | $46.96 | 233 724 |
| Feb 21, 2023 | $47.63 | $47.68 | $46.84 | $47.08 | 162 312 |
| Feb 17, 2023 | $47.93 | $47.93 | $47.47 | $47.76 | 227 080 |
| Feb 16, 2023 | $48.30 | $48.70 | $48.03 | $48.25 | 257 679 |
| Feb 15, 2023 | $48.06 | $48.49 | $48.01 | $48.49 | 460 479 |
