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 |
| 2020-10-22 | $35.76 | $35.99 | $35.39 | $35.89 | 87 527 |
| 2020-10-21 | $36.05 | $36.33 | $35.76 | $35.81 | 103 910 |
| 2020-10-20 | $35.89 | $36.37 | $35.89 | $35.92 | 135 970 |
| 2020-10-19 | $36.16 | $36.56 | $35.71 | $35.87 | 275 390 |
| 2020-10-16 | $36.45 | $36.60 | $36.24 | $36.24 | 128 693 |
| 2020-10-15 | $35.69 | $36.39 | $35.62 | $36.33 | 113 883 |
| 2020-10-14 | $36.58 | $36.79 | $36.23 | $36.31 | 273 486 |
| 2020-10-13 | $36.38 | $36.68 | $36.38 | $36.52 | 92 365 |
| 2020-10-12 | $36.27 | $36.63 | $36.22 | $36.43 | 76 997 |
| 2020-10-09 | $35.71 | $36.11 | $35.71 | $35.98 | 123 188 |
| 2020-10-08 | $35.57 | $35.72 | $35.43 | $35.62 | 114 797 |
| 2020-10-07 | $34.88 | $35.45 | $34.88 | $35.34 | 70 881 |
| 2020-10-06 | $34.88 | $35.42 | $34.57 | $34.61 | 101 474 |
| 2020-10-05 | $34.52 | $35.03 | $34.52 | $35.01 | 69 869 |
| 2020-10-02 | $34.01 | $34.58 | $34.01 | $34.35 | 90 119 |
| 2020-10-01 | $34.35 | $34.76 | $34.35 | $34.70 | 257 161 |
| 2020-09-30 | $34.03 | $34.47 | $33.97 | $34.12 | 295 347 |
| 2020-09-29 | $34.08 | $34.33 | $34.03 | $34.04 | 70 390 |
| 2020-09-28 | $33.95 | $34.23 | $33.87 | $34.18 | 177 317 |
| 2020-09-25 | $32.84 | $33.61 | $32.80 | $33.51 | 100 370 |
| 2020-09-24 | $32.66 | $33.32 | $32.46 | $32.90 | 216 737 |
| 2020-09-23 | $33.52 | $33.87 | $32.92 | $32.93 | 128 153 |
| 2020-09-22 | $33.40 | $33.76 | $33.09 | $33.65 | 109 911 |
| 2020-09-21 | $32.72 | $33.21 | $32.46 | $33.20 | 187 249 |
| 2020-09-18 | $33.69 | $33.88 | $32.99 | $33.40 | 92 804 |
