NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$53.84
-0.180 (-0.333%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Thursday, 25th Apr 2024 FV stock ended at $53.84. This is 0.333% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.76% from a day low at $53.10 to a day high of $54.04. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 23, 2023 | $42.39 | $43.04 | $42.12 | $42.42 | 505 926 |
| Oct 20, 2023 | $43.12 | $43.27 | $42.58 | $42.58 | 118 190 |
| Oct 19, 2023 | $43.91 | $44.00 | $43.06 | $43.24 | 195 476 |
| Oct 18, 2023 | $44.26 | $44.29 | $43.62 | $43.70 | 170 660 |
| Oct 17, 2023 | $43.99 | $44.93 | $43.99 | $44.60 | 149 975 |
| Oct 16, 2023 | $44.02 | $44.60 | $44.02 | $44.46 | 205 179 |
| Oct 13, 2023 | $44.65 | $44.65 | $43.66 | $43.79 | 135 848 |
| Oct 12, 2023 | $45.08 | $45.08 | $44.20 | $44.65 | 124 982 |
| Oct 11, 2023 | $45.02 | $45.22 | $44.64 | $45.12 | 182 229 |
| Oct 10, 2023 | $44.44 | $45.14 | $44.44 | $44.83 | 124 236 |
| Oct 09, 2023 | $43.82 | $44.46 | $43.67 | $44.37 | 113 895 |
| Oct 06, 2023 | $43.04 | $44.37 | $43.01 | $44.16 | 660 781 |
| Oct 05, 2023 | $43.61 | $43.71 | $43.08 | $43.38 | 113 875 |
| Oct 04, 2023 | $43.34 | $43.78 | $43.22 | $43.67 | 138 386 |
| Oct 03, 2023 | $43.84 | $44.19 | $43.09 | $43.16 | 199 878 |
| Oct 02, 2023 | $44.20 | $44.50 | $43.91 | $44.19 | 155 777 |
| Sep 29, 2023 | $44.54 | $44.81 | $44.11 | $44.30 | 143 214 |
| Sep 28, 2023 | $43.45 | $44.44 | $43.37 | $44.16 | 145 259 |
| Sep 27, 2023 | $43.64 | $43.88 | $43.24 | $43.70 | 206 704 |
| Sep 26, 2023 | $43.70 | $43.77 | $43.24 | $43.30 | 139 462 |
| Sep 25, 2023 | $43.51 | $44.01 | $43.48 | $43.96 | 297 338 |
| Sep 22, 2023 | $43.89 | $44.18 | $43.75 | $43.78 | 198 033 |
| Sep 20, 2023 | $45.33 | $45.52 | $44.60 | $44.60 | 190 887 |
