NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$54.02
+0.230 (+0.428%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Wednesday, 24th Apr 2024 FV stock ended at $54.02. This is 0.428% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.69% from a day low at $53.64 to a day high of $54.55. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $33.52 | $33.87 | $32.92 | $32.93 | 128 153 |
| Sep 22, 2020 | $33.40 | $33.76 | $33.09 | $33.65 | 109 911 |
| Sep 21, 2020 | $32.72 | $33.21 | $32.46 | $33.20 | 187 249 |
| Sep 18, 2020 | $33.69 | $33.88 | $32.99 | $33.40 | 92 804 |
| Sep 17, 2020 | $33.27 | $33.82 | $33.16 | $33.65 | 208 190 |
| Sep 16, 2020 | $34.80 | $34.80 | $34.05 | $34.10 | 222 164 |
| Sep 15, 2020 | $34.14 | $34.45 | $34.12 | $34.30 | 197 562 |
| Sep 14, 2020 | $33.70 | $34.04 | $33.70 | $33.87 | 102 972 |
| Sep 11, 2020 | $33.69 | $33.81 | $32.95 | $33.39 | 135 560 |
| Sep 10, 2020 | $34.24 | $34.63 | $33.42 | $33.42 | 152 654 |
| Sep 09, 2020 | $33.85 | $34.35 | $33.64 | $34.11 | 226 460 |
| Sep 08, 2020 | $33.47 | $34.14 | $33.39 | $33.39 | 196 813 |
| Sep 04, 2020 | $35.12 | $35.76 | $33.51 | $34.59 | 213 809 |
| Sep 03, 2020 | $36.49 | $36.49 | $34.97 | $35.25 | 248 502 |
| Sep 02, 2020 | $36.95 | $37.10 | $36.46 | $37.03 | 243 547 |
| Sep 01, 2020 | $36.29 | $36.74 | $36.12 | $36.74 | 261 321 |
| Aug 31, 2020 | $35.92 | $36.17 | $35.90 | $36.11 | 398 522 |
| Aug 28, 2020 | $36.08 | $36.23 | $35.99 | $36.23 | 1 141 537 |
| Aug 27, 2020 | $36.00 | $36.03 | $35.54 | $35.78 | 131 883 |
| Aug 26, 2020 | $35.56 | $36.04 | $35.56 | $35.95 | 126 545 |
| Aug 25, 2020 | $35.25 | $35.43 | $35.13 | $35.38 | 118 726 |
| Aug 24, 2020 | $35.08 | $35.34 | $35.02 | $35.19 | 94 167 |
| Aug 21, 2020 | $34.89 | $35.02 | $34.79 | $34.90 | 142 639 |
| Aug 20, 2020 | $34.65 | $35.08 | $34.58 | $34.96 | 184 551 |
| Aug 19, 2020 | $35.01 | $35.23 | $34.82 | $34.82 | 166 124 |
