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 |
| May 05, 2021 | $46.18 | $46.22 | $45.70 | $45.95 | 113 934 |
| May 04, 2021 | $45.84 | $45.87 | $45.36 | $45.84 | 86 469 |
| May 03, 2021 | $46.34 | $46.46 | $46.07 | $46.17 | 95 220 |
| Apr 30, 2021 | $46.50 | $46.52 | $46.05 | $46.14 | 126 057 |
| Apr 29, 2021 | $47.06 | $47.06 | $46.29 | $46.74 | 155 620 |
| Apr 28, 2021 | $46.74 | $46.86 | $46.63 | $46.68 | 79 764 |
| Apr 27, 2021 | $46.85 | $47.00 | $46.79 | $46.87 | 73 790 |
| Apr 26, 2021 | $46.68 | $46.92 | $46.68 | $46.86 | 66 169 |
| Apr 23, 2021 | $45.99 | $46.71 | $45.97 | $46.62 | 81 145 |
| Apr 22, 2021 | $46.12 | $46.47 | $45.66 | $45.87 | 285 289 |
| Apr 21, 2021 | $45.42 | $46.10 | $45.29 | $46.10 | 169 205 |
| Apr 20, 2021 | $45.84 | $45.99 | $45.13 | $45.47 | 96 508 |
| Apr 19, 2021 | $46.49 | $46.49 | $45.81 | $45.97 | 110 735 |
| Apr 16, 2021 | $46.55 | $46.76 | $46.37 | $46.52 | 76 668 |
| Apr 15, 2021 | $46.48 | $46.48 | $45.98 | $46.41 | 101 646 |
| Apr 14, 2021 | $46.35 | $46.58 | $45.97 | $45.97 | 102 438 |
| Apr 13, 2021 | $46.26 | $46.35 | $45.88 | $46.23 | 105 682 |
| Apr 12, 2021 | $46.17 | $46.30 | $45.96 | $46.29 | 243 935 |
| Apr 09, 2021 | $46.14 | $46.31 | $45.89 | $46.28 | 86 817 |
| Apr 08, 2021 | $45.90 | $46.09 | $45.59 | $46.09 | 112 900 |
| Apr 07, 2021 | $45.92 | $45.93 | $45.55 | $45.68 | 75 699 |
| Apr 06, 2021 | $45.90 | $46.18 | $45.71 | $45.96 | 177 877 |
| Apr 05, 2021 | $45.98 | $45.98 | $45.54 | $45.94 | 278 180 |
| Apr 01, 2021 | $44.96 | $45.39 | $44.68 | $45.39 | 295 298 |
| Mar 31, 2021 | $44.55 | $44.90 | $44.50 | $44.64 | 87 709 |
