NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$53.79
+0.90 (+1.70%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Tuesday, 23rd Apr 2024 FV stock ended at $53.79. This is 1.70% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.58% from a day low at $53.18 to a day high of $54.02. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2021 | $41.83 | $41.94 | $41.36 | $41.71 | 112 109 |
| Jan 07, 2021 | $40.55 | $41.43 | $40.52 | $41.40 | 155 238 |
| Jan 06, 2021 | $39.90 | $40.83 | $39.81 | $40.35 | 124 648 |
| Jan 05, 2021 | $39.69 | $40.34 | $39.69 | $40.30 | 275 507 |
| Jan 04, 2021 | $40.78 | $40.78 | $39.44 | $39.83 | 342 069 |
| Dec 31, 2020 | $40.49 | $40.58 | $40.26 | $40.47 | 112 067 |
| Dec 30, 2020 | $40.29 | $40.56 | $40.29 | $40.53 | 101 260 |
| Dec 29, 2020 | $40.48 | $40.75 | $40.08 | $40.23 | 92 194 |
| Dec 28, 2020 | $40.94 | $41.00 | $40.45 | $40.47 | 85 294 |
| Dec 24, 2020 | $40.59 | $40.85 | $40.57 | $40.69 | 70 575 |
| Dec 23, 2020 | $41.05 | $41.05 | $40.70 | $40.76 | 114 109 |
| Dec 22, 2020 | $40.62 | $40.88 | $40.43 | $40.86 | 122 771 |
| Dec 21, 2020 | $40.09 | $40.64 | $39.94 | $40.57 | 281 436 |
| Dec 18, 2020 | $40.62 | $40.88 | $40.40 | $40.68 | 181 528 |
| Dec 17, 2020 | $40.04 | $40.61 | $40.04 | $40.61 | 322 587 |
| Dec 16, 2020 | $40.17 | $40.20 | $39.90 | $40.11 | 165 818 |
| Dec 15, 2020 | $39.61 | $39.92 | $39.61 | $39.91 | 139 008 |
| Dec 14, 2020 | $39.41 | $39.83 | $39.41 | $39.50 | 80 727 |
| Dec 11, 2020 | $39.20 | $39.57 | $39.00 | $39.37 | 66 803 |
| Dec 10, 2020 | $38.86 | $39.56 | $38.83 | $39.56 | 143 137 |
| Dec 09, 2020 | $40.00 | $40.08 | $39.09 | $39.28 | 121 432 |
| Dec 08, 2020 | $39.58 | $39.98 | $39.58 | $39.92 | 183 977 |
| Dec 07, 2020 | $39.59 | $39.83 | $39.59 | $39.76 | 127 269 |
| Dec 04, 2020 | $39.26 | $39.69 | $39.26 | $39.65 | 111 118 |
| Dec 03, 2020 | $39.02 | $39.44 | $38.80 | $39.14 | 93 103 |
