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 |
| Mar 30, 2021 | $43.61 | $44.34 | $43.59 | $44.14 | 133 044 |
| Mar 29, 2021 | $44.33 | $44.49 | $43.64 | $43.85 | 65 482 |
| Mar 26, 2021 | $43.67 | $44.43 | $43.44 | $44.43 | 66 091 |
| Mar 25, 2021 | $42.43 | $43.62 | $42.40 | $43.48 | 198 810 |
| Mar 24, 2021 | $43.89 | $44.11 | $43.11 | $43.12 | 112 290 |
| Mar 23, 2021 | $44.50 | $44.50 | $43.54 | $43.69 | 53 474 |
| Mar 22, 2021 | $44.72 | $44.86 | $44.32 | $44.62 | 103 326 |
| Mar 19, 2021 | $44.19 | $44.58 | $43.83 | $44.37 | 86 603 |
| Mar 18, 2021 | $44.65 | $45.08 | $43.99 | $44.09 | 90 594 |
| Mar 17, 2021 | $44.47 | $45.24 | $44.25 | $45.10 | 71 693 |
| Mar 16, 2021 | $45.31 | $45.31 | $44.55 | $44.71 | 122 631 |
| Mar 15, 2021 | $44.67 | $45.14 | $44.45 | $45.14 | 62 043 |
| Mar 12, 2021 | $44.04 | $44.61 | $43.97 | $44.54 | 104 535 |
| Mar 11, 2021 | $43.97 | $44.57 | $43.97 | $44.47 | 153 579 |
| Mar 10, 2021 | $43.48 | $43.95 | $43.38 | $43.52 | 146 419 |
| Mar 09, 2021 | $42.66 | $43.58 | $42.66 | $43.34 | 111 308 |
| Mar 08, 2021 | $42.76 | $43.35 | $42.29 | $42.35 | 90 672 |
| Mar 05, 2021 | $42.35 | $42.81 | $40.76 | $42.75 | 115 260 |
| Mar 04, 2021 | $43.00 | $43.22 | $41.21 | $41.87 | 181 757 |
| Mar 03, 2021 | $43.86 | $44.51 | $43.13 | $43.14 | 138 480 |
| Mar 02, 2021 | $44.27 | $44.50 | $43.95 | $43.97 | 90 560 |
| Mar 01, 2021 | $43.48 | $44.58 | $43.48 | $44.44 | 100 167 |
| Feb 26, 2021 | $43.38 | $43.61 | $42.44 | $43.12 | 205 381 |
| Feb 25, 2021 | $44.21 | $44.37 | $42.73 | $42.91 | 105 212 |
| Feb 24, 2021 | $43.55 | $44.56 | $43.53 | $44.49 | 88 389 |
