NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$53.20
-0.280 (-0.524%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.07 | $57.61 | Thursday, 18th Apr 2024 FV stock ended at $53.20. This is 0.524% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $53.07 to a day high of $53.91. |
| 90 days | $51.47 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-06 | $47.41 | $47.44 | $46.80 | $47.15 | 41 400 |
| 2021-07-02 | $47.64 | $47.64 | $47.33 | $47.41 | 166 204 |
| 2021-07-01 | $47.52 | $47.52 | $47.23 | $47.46 | 123 778 |
| 2021-06-30 | $47.43 | $47.43 | $47.19 | $47.38 | 80 346 |
| 2021-06-29 | $47.24 | $47.49 | $47.24 | $47.47 | 67 138 |
| 2021-06-28 | $47.32 | $47.37 | $47.17 | $47.37 | 261 419 |
| 2021-06-25 | $47.18 | $47.30 | $47.05 | $47.23 | 59 783 |
| 2021-06-24 | $46.80 | $47.08 | $46.77 | $46.99 | 78 206 |
| 2021-06-23 | $46.57 | $46.73 | $46.47 | $46.59 | 93 802 |
| 2021-06-22 | $46.26 | $46.55 | $46.08 | $46.44 | 97 232 |
| 2021-06-21 | $45.64 | $46.24 | $45.63 | $46.17 | 267 721 |
| 2021-06-18 | $45.85 | $45.86 | $45.52 | $45.61 | 107 228 |
| 2021-06-17 | $46.25 | $46.70 | $45.72 | $46.13 | 86 254 |
| 2021-06-16 | $46.75 | $46.75 | $46.14 | $46.43 | 53 351 |
| 2021-06-15 | $46.89 | $46.89 | $46.52 | $46.68 | 52 577 |
| 2021-06-14 | $47.02 | $47.02 | $46.68 | $46.82 | 70 302 |
| 2021-06-11 | $46.64 | $46.89 | $46.62 | $46.89 | 320 976 |
| 2021-06-10 | $46.70 | $46.85 | $46.30 | $46.53 | 99 103 |
| 2021-06-09 | $47.03 | $47.03 | $46.52 | $46.53 | 148 495 |
| 2021-06-08 | $46.72 | $46.92 | $46.51 | $46.87 | 96 289 |
| 2021-06-07 | $46.77 | $46.77 | $46.48 | $46.62 | 77 957 |
| 2021-06-04 | $46.51 | $46.77 | $46.06 | $46.73 | 55 175 |
| 2021-06-03 | $46.45 | $46.55 | $46.01 | $46.35 | 51 594 |
| 2021-06-02 | $46.80 | $46.80 | $46.47 | $46.60 | 61 448 |
| 2021-06-01 | $46.77 | $46.92 | $46.47 | $46.55 | 81 249 |
