NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$52.41
-0.790 (-1.48%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Friday, 19th Apr 2024 FV stock ended at $52.41. This is 1.48% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $52.14 to a day high of $53.23. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $34.58 | $34.97 | $34.58 | $34.64 | 81 323 |
| 2020-08-12 | $34.48 | $34.77 | $34.48 | $34.67 | 71 076 |
| 2020-08-11 | $34.73 | $34.91 | $34.17 | $34.28 | 128 115 |
| 2020-08-10 | $34.60 | $34.77 | $34.31 | $34.64 | 101 937 |
| 2020-08-07 | $34.62 | $34.82 | $34.18 | $34.51 | 531 005 |
| 2020-08-06 | $34.77 | $34.94 | $34.61 | $34.82 | 226 067 |
| 2020-08-05 | $34.80 | $34.97 | $34.70 | $34.95 | 107 820 |
| 2020-08-04 | $34.22 | $34.72 | $34.22 | $34.72 | 154 493 |
| 2020-08-03 | $34.06 | $34.41 | $33.99 | $34.21 | 78 242 |
| 2020-07-31 | $33.84 | $34.05 | $33.33 | $33.88 | 132 855 |
| 2020-07-30 | $33.27 | $33.78 | $33.06 | $33.67 | 321 029 |
| 2020-07-29 | $33.08 | $33.72 | $33.08 | $33.64 | 142 735 |
| 2020-07-28 | $33.27 | $33.37 | $32.91 | $32.94 | 103 530 |
| 2020-07-27 | $33.13 | $33.44 | $33.02 | $33.40 | 227 942 |
| 2020-07-24 | $33.13 | $33.30 | $32.79 | $32.98 | 67 041 |
| 2020-07-23 | $33.77 | $34.05 | $33.20 | $33.36 | 277 473 |
| 2020-07-22 | $33.67 | $33.92 | $33.61 | $33.81 | 238 400 |
| 2020-07-21 | $33.85 | $33.98 | $33.65 | $33.73 | 106 100 |
| 2020-07-20 | $32.93 | $33.71 | $32.93 | $33.60 | 71 700 |
| 2020-07-17 | $33.00 | $33.06 | $32.70 | $32.98 | 97 500 |
| 2020-07-16 | $32.68 | $33.01 | $32.68 | $32.89 | 304 200 |
| 2020-07-15 | $32.99 | $33.22 | $32.57 | $33.22 | 135 000 |
| 2020-07-14 | $31.98 | $32.75 | $31.61 | $32.75 | 100 000 |
| 2020-07-13 | $33.49 | $33.51 | $32.16 | $32.21 | 126 700 |
| 2020-07-10 | $32.93 | $33.20 | $32.76 | $33.20 | 272 800 |
