NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$55.54
+0.130 (+0.235%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $56.47 | Friday, 10th May 2024 FV stock ended at $55.54. This is 0.235% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.10% from a day low at $55.39 to a day high of $56.00. |
| 90 days | $52.14 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 13, 2023 | $47.69 | $48.05 | $47.50 | $48.04 | 208 536 |
| Jan 12, 2023 | $47.49 | $48.07 | $47.35 | $47.90 | 218 930 |
| Jan 11, 2023 | $47.38 | $47.42 | $46.85 | $47.30 | 280 400 |
| Jan 10, 2023 | $46.72 | $46.99 | $46.22 | $46.99 | 104 738 |
| Jan 09, 2023 | $47.11 | $47.24 | $46.57 | $46.72 | 356 300 |
| Jan 06, 2023 | $45.74 | $46.68 | $45.74 | $46.49 | 282 800 |
| Jan 05, 2023 | $45.22 | $45.53 | $44.94 | $45.39 | 182 783 |
| Jan 04, 2023 | $44.70 | $45.54 | $44.70 | $45.37 | 300 485 |
| Jan 03, 2023 | $45.90 | $46.08 | $44.48 | $44.91 | 330 889 |
| Dec 30, 2022 | $45.92 | $46.55 | $45.62 | $46.55 | 261 669 |
| Dec 29, 2022 | $45.61 | $46.22 | $45.50 | $46.14 | 589 457 |
| Dec 28, 2022 | $46.49 | $46.53 | $45.43 | $45.95 | 403 527 |
| Dec 27, 2022 | $46.72 | $46.80 | $46.38 | $46.80 | 191 739 |
| Dec 23, 2022 | $45.89 | $46.54 | $45.63 | $46.44 | 173 725 |
| Dec 22, 2022 | $46.58 | $46.58 | $45.01 | $45.78 | 217 697 |
| Dec 21, 2022 | $46.36 | $46.71 | $46.00 | $46.63 | 182 712 |
| Dec 20, 2022 | $45.34 | $45.93 | $45.34 | $45.82 | 267 431 |
| Dec 19, 2022 | $45.82 | $46.12 | $45.19 | $45.57 | 406 773 |
| Dec 16, 2022 | $45.64 | $45.89 | $45.33 | $45.83 | 268 625 |
