NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$53.32
-0.460 (-0.86%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Wednesday, 1st May 2024 FV stock ended at $53.32. This is 0.86% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.39% from a day low at $53.08 to a day high of $54.35. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2021 | $49.80 | $49.80 | $49.49 | $49.74 | 80 848 |
| Nov 01, 2021 | $49.35 | $49.65 | $49.18 | $49.65 | 61 616 |
| Oct 29, 2021 | $48.68 | $49.14 | $48.68 | $49.05 | 86 917 |
| Oct 28, 2021 | $48.35 | $48.85 | $48.35 | $48.84 | 81 681 |
| Oct 27, 2021 | $48.68 | $48.80 | $48.07 | $48.09 | 80 281 |
| Oct 26, 2021 | $49.20 | $49.35 | $48.72 | $48.78 | 115 692 |
| Oct 25, 2021 | $48.93 | $49.19 | $48.79 | $49.03 | 70 454 |
| Oct 22, 2021 | $48.86 | $49.12 | $48.64 | $48.81 | 50 844 |
| Oct 21, 2021 | $48.38 | $48.92 | $48.38 | $48.92 | 92 530 |
| Oct 20, 2021 | $48.10 | $48.51 | $48.10 | $48.40 | 63 093 |
| Oct 19, 2021 | $48.57 | $48.57 | $48.01 | $48.21 | 144 113 |
| Oct 18, 2021 | $47.63 | $48.04 | $47.42 | $48.04 | 82 104 |
| Oct 15, 2021 | $47.66 | $47.95 | $47.66 | $47.69 | 107 639 |
| Oct 14, 2021 | $47.12 | $47.50 | $47.04 | $47.44 | 57 645 |
| Oct 13, 2021 | $46.37 | $46.65 | $46.28 | $46.55 | 41 289 |
| Oct 12, 2021 | $46.21 | $46.54 | $46.17 | $46.31 | 59 239 |
| Oct 11, 2021 | $46.38 | $46.71 | $46.09 | $46.09 | 32 225 |
| Oct 08, 2021 | $46.82 | $46.82 | $46.33 | $46.34 | 51 928 |
| Oct 07, 2021 | $46.48 | $47.01 | $46.48 | $46.68 | 41 526 |
| Oct 06, 2021 | $45.72 | $46.12 | $45.41 | $46.07 | 99 722 |
| Oct 05, 2021 | $45.69 | $46.31 | $45.62 | $46.03 | 97 012 |
| Oct 04, 2021 | $46.13 | $46.21 | $45.45 | $45.60 | 64 777 |
| Oct 01, 2021 | $45.92 | $46.51 | $45.52 | $46.23 | 95 962 |
| Sep 30, 2021 | $46.59 | $46.60 | $45.78 | $45.78 | 59 988 |
| Sep 29, 2021 | $46.73 | $46.86 | $46.34 | $46.42 | 46 293 |
