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 |
| Dec 15, 2022 | $46.43 | $46.49 | $45.87 | $46.26 | 212 786 |
| Dec 14, 2022 | $47.36 | $47.48 | $46.80 | $47.07 | 151 436 |
| Dec 13, 2022 | $48.03 | $48.03 | $46.98 | $47.25 | 561 183 |
| Dec 12, 2022 | $46.00 | $46.86 | $45.80 | $46.86 | 181 128 |
| Dec 09, 2022 | $46.48 | $46.65 | $45.79 | $46.14 | 618 375 |
| Dec 08, 2022 | $47.12 | $47.38 | $46.32 | $46.48 | 308 228 |
| Dec 07, 2022 | $46.53 | $47.10 | $46.47 | $46.53 | 234 390 |
| Dec 06, 2022 | $47.29 | $47.60 | $46.35 | $46.69 | 343 748 |
| Dec 05, 2022 | $48.88 | $48.88 | $47.20 | $47.28 | 283 611 |
| Dec 02, 2022 | $48.43 | $48.90 | $48.41 | $48.89 | 296 794 |
| Dec 01, 2022 | $49.50 | $49.54 | $48.68 | $48.68 | 545 084 |
| Nov 30, 2022 | $48.80 | $49.10 | $47.85 | $49.10 | 429 045 |
| Nov 29, 2022 | $48.27 | $48.71 | $48.18 | $48.26 | 357 831 |
| Nov 28, 2022 | $48.43 | $48.61 | $47.99 | $48.07 | 518 669 |
| Nov 25, 2022 | $49.21 | $49.40 | $49.08 | $49.10 | 71 003 |
| Nov 23, 2022 | $49.20 | $49.35 | $48.82 | $49.10 | 211 152 |
| Nov 22, 2022 | $48.66 | $49.33 | $48.59 | $49.32 | 292 250 |
| Nov 21, 2022 | $47.62 | $48.24 | $47.19 | $47.94 | 266 946 |
| Nov 18, 2022 | $47.99 | $48.17 | $47.74 | $48.16 | 280 501 |
| Nov 17, 2022 | $47.86 | $48.08 | $47.52 | $47.87 | 149 450 |
| Nov 16, 2022 | $48.97 | $48.97 | $48.27 | $48.50 | 161 929 |
| Nov 15, 2022 | $49.27 | $49.33 | $48.78 | $49.30 | 201 366 |
| Nov 14, 2022 | $48.88 | $49.54 | $48.88 | $49.05 | 293 388 |
| Nov 11, 2022 | $48.58 | $49.30 | $48.58 | $49.01 | 213 511 |
| Nov 10, 2022 | $47.88 | $48.30 | $47.44 | $48.30 | 326 986 |
