NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$53.79
+0.90 (+1.70%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Tuesday, 23rd Apr 2024 FV stock ended at $53.79. This is 1.70% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.58% from a day low at $53.18 to a day high of $54.02. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $46.52 | $46.94 | $46.45 | $46.76 | 109 657 |
| Nov 27, 2023 | $46.62 | $46.96 | $46.59 | $46.80 | 121 916 |
| Nov 24, 2023 | $46.59 | $46.83 | $46.59 | $46.78 | 36 410 |
| Nov 22, 2023 | $46.73 | $47.02 | $46.60 | $46.69 | 105 965 |
| Nov 21, 2023 | $46.54 | $46.61 | $46.35 | $46.49 | 121 288 |
| Nov 20, 2023 | $46.32 | $47.06 | $46.32 | $46.94 | 207 970 |
| Nov 17, 2023 | $46.13 | $46.46 | $46.13 | $46.44 | 88 945 |
| Nov 16, 2023 | $46.21 | $46.27 | $45.87 | $46.07 | 232 962 |
| Nov 15, 2023 | $46.19 | $46.75 | $46.19 | $46.35 | 273 981 |
| Nov 14, 2023 | $45.34 | $46.17 | $45.34 | $46.07 | 235 486 |
| Nov 13, 2023 | $44.33 | $44.57 | $44.26 | $44.44 | 184 721 |
| Nov 10, 2023 | $43.94 | $44.70 | $43.75 | $44.69 | 112 977 |
| Nov 09, 2023 | $44.19 | $44.40 | $43.60 | $43.65 | 136 776 |
| Nov 08, 2023 | $44.21 | $44.30 | $43.91 | $44.07 | 223 573 |
| Nov 07, 2023 | $43.75 | $44.34 | $43.75 | $44.14 | 182 740 |
| Nov 06, 2023 | $44.10 | $44.15 | $43.45 | $43.76 | 287 181 |
| Nov 03, 2023 | $43.31 | $44.25 | $43.31 | $44.02 | 699 373 |
| Nov 02, 2023 | $42.85 | $43.11 | $42.64 | $43.02 | 437 261 |
| Nov 01, 2023 | $41.78 | $42.23 | $41.55 | $42.17 | 378 474 |
| Oct 31, 2023 | $41.41 | $41.86 | $41.09 | $41.82 | 164 514 |
| Oct 30, 2023 | $41.39 | $41.61 | $41.06 | $41.38 | 286 497 |
| Oct 27, 2023 | $41.48 | $41.76 | $41.12 | $41.29 | 228 720 |
| Oct 26, 2023 | $41.51 | $41.82 | $41.06 | $41.20 | 231 653 |
| Oct 25, 2023 | $42.54 | $42.54 | $41.46 | $41.54 | 265 213 |
| Oct 24, 2023 | $42.86 | $43.08 | $42.49 | $42.80 | 191 580 |
