NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$54.26
-0.83 (-1.51%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.13 | $57.61 | Monday, 15th Apr 2024 FV stock ended at $54.26. This is 1.51% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.25% from a day low at $54.13 to a day high of $55.88. |
| 90 days | $49.99 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-08 | $57.28 | $57.50 | $56.22 | $56.28 | 100 520 |
| 2024-03-07 | $56.74 | $57.24 | $56.60 | $57.10 | 135 825 |
| 2024-03-06 | $56.42 | $56.60 | $55.96 | $56.23 | 166 114 |
| 2024-03-05 | $56.27 | $56.27 | $55.33 | $55.63 | 240 683 |
| 2024-03-04 | $56.86 | $56.89 | $56.54 | $56.55 | 336 466 |
| 2024-03-01 | $55.82 | $56.60 | $55.74 | $56.53 | 104 140 |
| 2024-02-29 | $55.28 | $55.66 | $55.02 | $55.49 | 237 497 |
| 2024-02-28 | $54.70 | $55.14 | $54.70 | $54.93 | 107 183 |
| 2024-02-27 | $55.27 | $55.32 | $55.00 | $55.14 | 113 160 |
| 2024-02-26 | $54.84 | $55.13 | $54.79 | $54.89 | 125 863 |
| 2024-02-23 | $55.11 | $55.11 | $54.61 | $54.89 | 99 806 |
| 2024-02-22 | $54.47 | $54.89 | $54.37 | $54.86 | 93 873 |
| 2024-02-21 | $53.05 | $53.44 | $52.92 | $53.44 | 111 606 |
| 2024-02-20 | $53.79 | $53.89 | $53.15 | $53.62 | 181 597 |
| 2024-02-16 | $54.47 | $54.68 | $54.10 | $54.10 | 86 431 |
| 2024-02-15 | $54.51 | $54.84 | $54.33 | $54.63 | 91 462 |
| 2024-02-14 | $54.04 | $54.43 | $53.81 | $54.39 | 217 260 |
| 2024-02-13 | $53.26 | $53.83 | $53.01 | $53.36 | 134 322 |
| 2024-02-12 | $54.61 | $55.19 | $54.58 | $54.67 | 163 597 |
| 2024-02-09 | $54.03 | $54.71 | $54.03 | $54.55 | 120 613 |
| 2024-02-08 | $53.38 | $54.00 | $53.38 | $53.86 | 114 977 |
| 2024-02-07 | $53.14 | $53.54 | $53.00 | $53.46 | 117 906 |
| 2024-02-06 | $53.14 | $53.14 | $52.56 | $52.97 | 189 970 |
| 2024-02-05 | $52.99 | $53.10 | $52.48 | $53.01 | 122 602 |
| 2024-02-02 | $52.56 | $53.33 | $52.40 | $53.17 | 113 551 |
