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 |
| May 11, 2020 | $30.25 | $30.94 | $30.25 | $30.87 | 154 663 |
| May 08, 2020 | $30.23 | $30.56 | $30.17 | $30.50 | 208 874 |
| May 07, 2020 | $29.88 | $30.19 | $29.88 | $30.00 | 179 829 |
| May 06, 2020 | $29.63 | $29.86 | $29.45 | $29.45 | 149 840 |
| May 05, 2020 | $29.36 | $29.83 | $29.33 | $29.56 | 259 248 |
| May 04, 2020 | $28.61 | $28.99 | $28.44 | $28.88 | 274 950 |
| May 01, 2020 | $29.00 | $29.09 | $28.49 | $28.69 | 777 302 |
| Apr 30, 2020 | $29.81 | $29.88 | $29.49 | $29.61 | 265 571 |
| Apr 29, 2020 | $29.78 | $30.14 | $29.64 | $29.84 | 223 592 |
| Apr 28, 2020 | $29.90 | $29.96 | $29.18 | $29.21 | 182 096 |
| Apr 27, 2020 | $29.35 | $29.69 | $29.35 | $29.57 | 128 616 |
| Apr 24, 2020 | $28.66 | $29.17 | $28.57 | $29.09 | 185 027 |
| Apr 23, 2020 | $28.69 | $29.06 | $28.56 | $28.60 | 226 275 |
| Apr 22, 2020 | $28.43 | $28.85 | $28.27 | $28.77 | 287 279 |
| Apr 21, 2020 | $28.45 | $28.49 | $27.64 | $27.85 | 356 032 |
| Apr 20, 2020 | $28.72 | $29.28 | $28.72 | $28.83 | 215 510 |
| Apr 17, 2020 | $28.91 | $29.20 | $28.67 | $28.98 | 270 409 |
| Apr 16, 2020 | $28.21 | $28.55 | $28.05 | $28.52 | 337 615 |
| Apr 15, 2020 | $27.92 | $28.27 | $27.82 | $28.08 | 249 862 |
| Apr 14, 2020 | $28.20 | $28.70 | $28.12 | $28.70 | 218 123 |
| Apr 13, 2020 | $27.59 | $27.73 | $27.19 | $27.64 | 387 536 |
| Apr 09, 2020 | $27.65 | $28.20 | $27.54 | $27.79 | 575 323 |
| Apr 08, 2020 | $26.62 | $27.57 | $26.49 | $27.43 | 709 462 |
| Apr 07, 2020 | $27.30 | $27.34 | $26.34 | $26.34 | 653 489 |
| Apr 06, 2020 | $25.40 | $26.61 | $25.40 | $26.60 | 170 390 |
