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 |
| 2021-02-09 | $44.05 | $44.28 | $43.87 | $44.23 | 88 602 |
| 2021-02-08 | $43.50 | $44.00 | $43.50 | $44.00 | 89 609 |
| 2021-02-05 | $43.08 | $43.42 | $43.08 | $43.32 | 222 642 |
| 2021-02-04 | $42.61 | $42.92 | $42.50 | $42.92 | 84 654 |
| 2021-02-03 | $42.65 | $42.65 | $42.19 | $42.38 | 268 734 |
| 2021-02-02 | $42.13 | $42.57 | $42.13 | $42.44 | 136 041 |
| 2021-02-01 | $41.39 | $41.80 | $40.99 | $41.77 | 152 241 |
| 2021-01-29 | $41.66 | $41.90 | $40.52 | $40.79 | 167 653 |
| 2021-01-28 | $42.24 | $42.24 | $41.31 | $41.60 | 151 738 |
| 2021-01-27 | $41.92 | $41.96 | $40.98 | $41.21 | 144 170 |
| 2021-01-26 | $42.92 | $42.99 | $42.46 | $42.47 | 155 410 |
| 2021-01-25 | $42.79 | $43.23 | $42.26 | $42.88 | 202 364 |
| 2021-01-22 | $43.00 | $43.05 | $42.83 | $43.01 | 257 910 |
| 2021-01-21 | $43.28 | $43.33 | $43.01 | $43.18 | 100 638 |
| 2021-01-20 | $42.90 | $43.10 | $42.62 | $43.03 | 195 831 |
| 2021-01-19 | $42.73 | $42.73 | $41.90 | $42.37 | 175 263 |
| 2021-01-15 | $41.92 | $42.25 | $41.60 | $41.73 | 152 557 |
| 2021-01-14 | $41.98 | $42.61 | $41.98 | $42.26 | 154 740 |
| 2021-01-13 | $42.07 | $42.34 | $41.93 | $42.01 | 85 299 |
| 2021-01-12 | $41.61 | $42.22 | $41.61 | $42.21 | 88 423 |
| 2021-01-11 | $41.20 | $41.89 | $40.79 | $41.57 | 159 251 |
| 2021-01-08 | $41.83 | $41.94 | $41.36 | $41.71 | 112 109 |
| 2021-01-07 | $40.55 | $41.43 | $40.52 | $41.40 | 155 238 |
| 2021-01-06 | $39.90 | $40.83 | $39.81 | $40.35 | 124 648 |
| 2021-01-05 | $39.69 | $40.34 | $39.69 | $40.30 | 275 507 |
