NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$53.20
-0.280 (-0.524%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.07 | $57.61 | Thursday, 18th Apr 2024 FV stock ended at $53.20. This is 0.524% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $53.07 to a day high of $53.91. |
| 90 days | $51.47 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $38.56 | $38.88 | $38.56 | $38.83 | 66 973 |
| 2020-11-25 | $38.27 | $38.57 | $38.20 | $38.48 | 122 056 |
| 2020-11-24 | $38.06 | $38.42 | $37.90 | $38.37 | 148 062 |
| 2020-11-23 | $37.76 | $37.99 | $37.48 | $37.92 | 87 759 |
| 2020-11-20 | $37.21 | $37.73 | $37.21 | $37.44 | 143 128 |
| 2020-11-19 | $36.98 | $37.61 | $36.98 | $37.56 | 116 942 |
| 2020-11-18 | $37.48 | $37.62 | $37.15 | $37.16 | 79 034 |
| 2020-11-17 | $36.90 | $37.43 | $36.82 | $37.29 | 102 651 |
| 2020-11-16 | $36.65 | $37.17 | $36.65 | $37.10 | 116 944 |
| 2020-11-13 | $36.54 | $36.70 | $36.39 | $36.69 | 60 954 |
| 2020-11-12 | $36.53 | $36.63 | $35.97 | $36.17 | 81 212 |
| 2020-11-11 | $36.37 | $36.81 | $36.25 | $36.55 | 143 627 |
| 2020-11-10 | $36.00 | $36.24 | $35.42 | $35.94 | 185 344 |
| 2020-11-09 | $37.44 | $37.46 | $36.36 | $36.36 | 167 077 |
| 2020-11-06 | $36.52 | $36.93 | $36.46 | $36.84 | 270 952 |
| 2020-11-05 | $36.52 | $36.81 | $36.31 | $36.74 | 135 892 |
| 2020-11-04 | $35.30 | $35.98 | $35.12 | $35.66 | 124 419 |
| 2020-11-03 | $34.41 | $34.89 | $34.24 | $34.74 | 158 292 |
| 2020-11-02 | $34.13 | $34.34 | $33.65 | $34.00 | 365 740 |
| 2020-10-30 | $34.28 | $34.43 | $33.57 | $33.83 | 148 080 |
| 2020-10-29 | $34.04 | $34.85 | $34.04 | $34.65 | 228 694 |
| 2020-10-28 | $34.33 | $34.64 | $34.03 | $34.03 | 307 007 |
| 2020-10-27 | $35.05 | $35.57 | $34.95 | $35.28 | 105 695 |
| 2020-10-26 | $35.57 | $35.89 | $34.87 | $35.35 | 148 052 |
| 2020-10-23 | $35.87 | $36.12 | $35.76 | $36.08 | 82 292 |
