NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$53.48
-0.750 (-1.38%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.41 | $57.61 | Wednesday, 17th Apr 2024 FV stock ended at $53.48. This is 1.38% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.12% from a day low at $53.41 to a day high of $54.54. |
| 90 days | $50.72 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-27 | $46.30 | $46.62 | $46.25 | $46.62 | 51 877 |
| 2021-05-26 | $46.02 | $46.24 | $45.97 | $46.22 | 76 155 |
| 2021-05-25 | $46.13 | $46.36 | $45.73 | $45.79 | 84 292 |
| 2021-05-24 | $45.77 | $46.12 | $45.73 | $45.96 | 219 567 |
| 2021-05-21 | $45.66 | $45.90 | $45.46 | $45.49 | 115 589 |
| 2021-05-20 | $45.10 | $45.55 | $45.10 | $45.50 | 69 146 |
| 2021-05-19 | $44.35 | $45.01 | $44.11 | $45.01 | 137 105 |
| 2021-05-18 | $45.77 | $45.77 | $45.10 | $45.11 | 127 399 |
| 2021-05-17 | $45.49 | $45.52 | $45.11 | $45.48 | 67 251 |
| 2021-05-14 | $45.16 | $45.72 | $44.99 | $45.62 | 91 760 |
| 2021-05-13 | $44.34 | $45.00 | $44.22 | $44.66 | 132 516 |
| 2021-05-12 | $45.24 | $45.28 | $44.08 | $44.14 | 183 572 |
| 2021-05-11 | $45.09 | $45.66 | $44.66 | $45.56 | 92 456 |
| 2021-05-10 | $46.62 | $46.62 | $45.90 | $45.93 | 69 268 |
| 2021-05-07 | $46.19 | $46.59 | $46.19 | $46.59 | 81 431 |
| 2021-05-06 | $45.84 | $45.98 | $45.43 | $45.98 | 74 339 |
| 2021-05-05 | $46.18 | $46.22 | $45.70 | $45.95 | 113 934 |
| 2021-05-04 | $45.84 | $45.87 | $45.36 | $45.84 | 86 469 |
| 2021-05-03 | $46.34 | $46.46 | $46.07 | $46.17 | 95 220 |
| 2021-04-30 | $46.50 | $46.52 | $46.05 | $46.14 | 126 057 |
| 2021-04-29 | $47.06 | $47.06 | $46.29 | $46.74 | 155 620 |
| 2021-04-28 | $46.74 | $46.86 | $46.63 | $46.68 | 79 764 |
| 2021-04-27 | $46.85 | $47.00 | $46.79 | $46.87 | 73 790 |
| 2021-04-26 | $46.68 | $46.92 | $46.68 | $46.86 | 66 169 |
| 2021-04-23 | $45.99 | $46.71 | $45.97 | $46.62 | 81 145 |
