NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$54.07
+0.750 (+1.41%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.23 | Thursday, 2nd May 2024 FV stock ended at $54.07. This is 1.41% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.01% from a day low at $53.11 to a day high of $54.18. |
| 90 days | $52.14 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 14, 2023 | $48.36 | $48.70 | $48.01 | $48.49 | 251 889 |
| Feb 13, 2023 | $48.20 | $48.56 | $47.94 | $48.48 | 333 861 |
| Feb 10, 2023 | $47.20 | $48.20 | $47.20 | $48.18 | 338 924 |
| Feb 09, 2023 | $48.12 | $48.12 | $47.08 | $47.08 | 267 047 |
| Feb 08, 2023 | $48.00 | $48.17 | $47.49 | $47.71 | 550 170 |
| Feb 07, 2023 | $47.67 | $48.24 | $47.23 | $48.12 | 328 583 |
| Feb 06, 2023 | $47.87 | $47.87 | $47.11 | $47.49 | 332 766 |
| Feb 03, 2023 | $48.00 | $48.62 | $47.85 | $47.90 | 832 298 |
| Feb 02, 2023 | $48.56 | $48.56 | $47.91 | $48.30 | 346 375 |
| Feb 01, 2023 | $48.41 | $48.93 | $47.61 | $48.45 | 448 452 |
| Jan 31, 2023 | $48.02 | $48.60 | $47.69 | $48.60 | 262 312 |
| Jan 30, 2023 | $47.97 | $48.47 | $47.74 | $47.74 | 196 803 |
| Jan 27, 2023 | $48.74 | $49.11 | $48.38 | $48.57 | 151 387 |
| Jan 26, 2023 | $48.37 | $48.81 | $47.82 | $48.78 | 317 457 |
| Jan 25, 2023 | $47.67 | $48.12 | $47.36 | $48.12 | 351 845 |
| Jan 24, 2023 | $47.94 | $48.18 | $47.46 | $48.10 | 178 235 |
| Jan 23, 2023 | $48.00 | $48.36 | $47.81 | $48.09 | 278 709 |
| Jan 20, 2023 | $47.23 | $47.76 | $46.88 | $47.76 | 253 700 |
| Jan 19, 2023 | $46.81 | $47.25 | $46.54 | $46.94 | 240 690 |
| Jan 18, 2023 | $48.19 | $48.44 | $47.00 | $47.03 | 159 000 |
| Jan 17, 2023 | $48.22 | $48.32 | $47.76 | $48.25 | 245 632 |
