NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$54.07
+0.750 (+1.41%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.23 | Thursday, 2nd May 2024 FV stock ended at $54.07. This is 1.41% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.01% from a day low at $53.11 to a day high of $54.18. |
| 90 days | $52.14 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $33.06 | $33.23 | $32.31 | $32.79 | 264 150 |
| Jun 15, 2020 | $30.70 | $32.19 | $30.44 | $32.05 | 228 168 |
| Jun 12, 2020 | $31.93 | $32.21 | $30.95 | $31.52 | 353 712 |
| Jun 11, 2020 | $32.50 | $32.50 | $31.20 | $31.31 | 271 692 |
| Jun 10, 2020 | $33.07 | $33.30 | $32.88 | $33.01 | 149 125 |
| Jun 09, 2020 | $33.16 | $33.25 | $32.94 | $33.06 | 140 657 |
| Jun 08, 2020 | $33.04 | $33.44 | $32.86 | $33.41 | 239 116 |
| Jun 05, 2020 | $32.70 | $33.13 | $32.70 | $33.01 | 115 770 |
| Jun 04, 2020 | $32.85 | $32.85 | $32.16 | $32.39 | 149 727 |
| Jun 03, 2020 | $32.78 | $32.98 | $32.74 | $32.86 | 239 040 |
| Jun 02, 2020 | $32.45 | $32.72 | $32.12 | $32.72 | 137 806 |
| Jun 01, 2020 | $32.10 | $32.57 | $32.02 | $32.57 | 109 791 |
| May 29, 2020 | $31.64 | $32.25 | $31.54 | $32.09 | 482 988 |
| May 28, 2020 | $31.51 | $32.13 | $31.51 | $31.71 | 212 056 |
| May 27, 2020 | $31.52 | $31.56 | $30.55 | $31.56 | 252 751 |
| May 26, 2020 | $31.98 | $31.98 | $31.29 | $31.31 | 256 596 |
| May 22, 2020 | $31.03 | $31.33 | $30.95 | $31.33 | 89 851 |
| May 21, 2020 | $31.38 | $31.39 | $30.92 | $31.05 | 177 725 |
| May 20, 2020 | $31.11 | $31.50 | $31.11 | $31.37 | 133 763 |
| May 19, 2020 | $30.82 | $31.20 | $30.69 | $30.69 | 217 698 |
| May 18, 2020 | $30.89 | $31.06 | $30.82 | $30.92 | 87 731 |
| May 15, 2020 | $29.59 | $30.19 | $29.59 | $30.19 | 87 971 |
| May 14, 2020 | $29.28 | $29.96 | $29.00 | $29.88 | 312 470 |
| May 13, 2020 | $30.06 | $30.29 | $29.21 | $29.61 | 311 802 |
| May 12, 2020 | $30.84 | $30.93 | $30.11 | $30.11 | 159 605 |
