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 |
2024-01-02 | $51.53 | $51.53 | $50.49 | $50.86 | 146 892 |
2023-12-29 | $52.32 | $52.34 | $51.55 | $51.55 | 126 466 |
2023-12-28 | $52.37 | $52.44 | $52.21 | $52.23 | 119 650 |
2023-12-27 | $52.25 | $52.42 | $52.13 | $52.27 | 136 285 |
2023-12-26 | $52.11 | $52.41 | $52.05 | $52.34 | 73 517 |
2023-12-22 | $51.76 | $52.06 | $51.64 | $51.94 | 143 622 |
2023-12-21 | $51.61 | $51.82 | $51.32 | $51.72 | 616 840 |
2023-12-20 | $51.45 | $51.93 | $50.78 | $50.78 | 101 853 |
2023-12-19 | $51.37 | $51.83 | $51.37 | $51.76 | 156 266 |
2023-12-18 | $51.26 | $51.44 | $51.11 | $51.38 | 196 325 |
2023-12-15 | $51.24 | $51.58 | $51.14 | $51.21 | 308 285 |
2023-12-14 | $50.52 | $51.34 | $50.52 | $51.25 | 281 213 |
2023-12-13 | $49.37 | $50.28 | $49.05 | $50.11 | 116 478 |
2023-12-12 | $49.00 | $49.38 | $48.99 | $49.22 | 124 712 |
2023-12-11 | $48.37 | $49.26 | $48.37 | $49.11 | 92 961 |
2023-12-08 | $47.78 | $48.44 | $47.78 | $48.30 | 181 817 |
2023-12-07 | $47.53 | $48.06 | $47.46 | $47.90 | 137 134 |
2023-12-06 | $47.78 | $48.06 | $47.31 | $47.34 | 124 826 |
2023-12-05 | $47.40 | $47.58 | $47.20 | $47.42 | 231 416 |
2023-12-04 | $47.59 | $47.87 | $47.32 | $47.80 | 141 326 |
2023-12-01 | $47.01 | $48.00 | $47.01 | $47.97 | 91 510 |
2023-11-30 | $47.29 | $47.51 | $46.94 | $47.30 | 162 030 |
2023-11-29 | $47.14 | $47.71 | $47.14 | $47.15 | 123 699 |
2023-11-28 | $46.52 | $46.94 | $46.45 | $46.76 | 109 657 |
2023-11-27 | $46.62 | $46.96 | $46.59 | $46.80 | 121 916 |