NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$53.78
-1.07 (-1.95%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Tuesday, 30th Apr 2024 FV stock ended at $53.78. This is 1.95% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.92% from a day low at $53.78 to a day high of $54.81. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2021 | $46.40 | $46.80 | $46.39 | $46.73 | 35 906 |
| Aug 19, 2021 | $46.11 | $46.52 | $46.10 | $46.31 | 261 493 |
| Aug 18, 2021 | $46.71 | $47.12 | $46.58 | $46.61 | 95 474 |
| Aug 17, 2021 | $47.31 | $47.31 | $46.50 | $46.86 | 72 377 |
| Aug 16, 2021 | $47.67 | $47.70 | $47.37 | $47.70 | 62 565 |
| Aug 13, 2021 | $47.92 | $47.92 | $47.71 | $47.85 | 53 682 |
| Aug 12, 2021 | $47.96 | $47.96 | $47.67 | $47.95 | 98 417 |
| Aug 11, 2021 | $47.83 | $48.08 | $47.58 | $48.08 | 45 600 |
| Aug 10, 2021 | $47.74 | $47.77 | $47.56 | $47.65 | 67 922 |
| Aug 09, 2021 | $47.58 | $47.67 | $47.33 | $47.53 | 42 527 |
| Aug 06, 2021 | $47.72 | $47.72 | $47.54 | $47.62 | 42 909 |
| Aug 05, 2021 | $47.47 | $47.78 | $47.47 | $47.70 | 66 726 |
| Aug 04, 2021 | $47.46 | $47.64 | $47.36 | $47.39 | 243 501 |
| Aug 03, 2021 | $47.42 | $47.73 | $47.05 | $47.73 | 166 093 |
| Aug 02, 2021 | $47.73 | $47.75 | $47.29 | $47.40 | 738 356 |
| Jul 30, 2021 | $47.12 | $47.61 | $47.12 | $47.44 | 42 601 |
| Jul 29, 2021 | $47.10 | $47.68 | $47.10 | $47.50 | 53 684 |
| Jul 28, 2021 | $46.90 | $47.15 | $46.58 | $47.03 | 85 916 |
| Jul 27, 2021 | $47.04 | $47.15 | $46.23 | $46.63 | 165 494 |
| Jul 26, 2021 | $47.16 | $47.30 | $47.08 | $47.30 | 63 420 |
| Jul 23, 2021 | $47.07 | $47.20 | $46.79 | $47.20 | 37 066 |
| Jul 22, 2021 | $46.88 | $46.90 | $46.53 | $46.79 | 67 385 |
| Jul 21, 2021 | $46.33 | $46.93 | $46.33 | $46.93 | 62 189 |
| Jul 20, 2021 | $45.27 | $46.37 | $45.19 | $46.25 | 167 844 |
| Jul 19, 2021 | $44.99 | $45.28 | $44.62 | $45.18 | 128 175 |
