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 |
| Sep 28, 2021 | $47.40 | $47.40 | $46.56 | $46.58 | 227 155 |
| Sep 27, 2021 | $47.38 | $47.84 | $47.38 | $47.61 | 106 561 |
| Sep 24, 2021 | $47.42 | $47.71 | $47.31 | $47.48 | 58 110 |
| Sep 23, 2021 | $47.23 | $47.84 | $47.05 | $47.55 | 84 242 |
| Sep 22, 2021 | $46.50 | $47.21 | $46.50 | $46.95 | 76 961 |
| Sep 21, 2021 | $46.77 | $46.79 | $46.12 | $46.40 | 156 492 |
| Sep 20, 2021 | $46.45 | $46.65 | $45.84 | $46.45 | 142 774 |
| Sep 17, 2021 | $47.60 | $47.76 | $47.10 | $47.24 | 61 379 |
| Sep 16, 2021 | $47.43 | $47.87 | $47.43 | $47.69 | 66 866 |
| Sep 15, 2021 | $47.09 | $47.65 | $47.05 | $47.53 | 46 785 |
| Sep 14, 2021 | $47.61 | $47.61 | $47.07 | $47.14 | 44 369 |
| Sep 13, 2021 | $47.62 | $47.62 | $47.16 | $47.45 | 50 559 |
| Sep 10, 2021 | $47.87 | $47.97 | $47.36 | $47.36 | 47 704 |
| Sep 09, 2021 | $47.54 | $47.92 | $47.50 | $47.61 | 40 903 |
| Sep 08, 2021 | $47.76 | $47.80 | $47.36 | $47.58 | 54 687 |
| Sep 07, 2021 | $48.30 | $48.31 | $47.90 | $47.90 | 69 625 |
| Sep 03, 2021 | $48.11 | $48.46 | $48.11 | $48.30 | 106 213 |
| Sep 02, 2021 | $48.31 | $48.48 | $48.22 | $48.37 | 55 574 |
| Sep 01, 2021 | $48.26 | $48.31 | $47.97 | $48.14 | 65 328 |
| Aug 31, 2021 | $48.32 | $48.44 | $48.04 | $48.16 | 51 817 |
| Aug 30, 2021 | $48.50 | $48.57 | $48.33 | $48.46 | 215 101 |
| Aug 27, 2021 | $47.77 | $48.51 | $47.77 | $48.46 | 76 355 |
| Aug 26, 2021 | $48.11 | $48.11 | $47.68 | $47.79 | 142 021 |
| Aug 25, 2021 | $47.83 | $48.22 | $47.79 | $48.17 | 87 240 |
| Aug 24, 2021 | $47.56 | $47.90 | $47.56 | $47.85 | 42 606 |
