NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$55.54
+0.130 (+0.235%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $56.47 | Friday, 10th May 2024 FV stock ended at $55.54. This is 0.235% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.10% from a day low at $55.39 to a day high of $56.00. |
| 90 days | $52.14 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $23.30 | $23.59 | $23.28 | $23.44 | 1 241 784 |
| Dec 30, 2016 | $23.46 | $23.46 | $23.10 | $23.14 | 772 128 |
| Dec 29, 2016 | $23.31 | $23.43 | $23.26 | $23.33 | 498 785 |
| Dec 28, 2016 | $23.62 | $23.67 | $23.32 | $23.32 | 499 316 |
| Dec 27, 2016 | $23.52 | $23.65 | $23.52 | $23.60 | 527 539 |
| Dec 23, 2016 | $23.42 | $23.49 | $23.41 | $23.48 | 599 376 |
| Dec 22, 2016 | $23.45 | $23.55 | $23.41 | $23.43 | 410 691 |
| Dec 21, 2016 | $23.64 | $23.64 | $23.38 | $23.49 | 656 346 |
| Dec 20, 2016 | $23.70 | $23.80 | $23.67 | $23.68 | 624 489 |
| Dec 19, 2016 | $23.56 | $23.68 | $23.52 | $23.65 | 388 655 |
| Dec 16, 2016 | $23.62 | $23.70 | $23.49 | $23.49 | 752 547 |
| Dec 15, 2016 | $23.49 | $23.68 | $23.39 | $23.58 | 875 302 |
| Dec 14, 2016 | $23.72 | $23.79 | $23.43 | $23.45 | 954 870 |
| Dec 13, 2016 | $23.66 | $23.88 | $23.65 | $23.76 | 523 665 |
| Dec 12, 2016 | $23.72 | $23.86 | $23.55 | $23.59 | 611 196 |
| Dec 09, 2016 | $23.73 | $23.81 | $23.67 | $23.75 | 1 086 876 |
| Dec 08, 2016 | $23.56 | $23.77 | $23.56 | $23.70 | 818 024 |
| Dec 07, 2016 | $23.18 | $23.60 | $23.18 | $23.57 | 913 889 |
| Dec 06, 2016 | $23.13 | $23.24 | $22.99 | $23.21 | 723 409 |
| Dec 05, 2016 | $22.91 | $23.10 | $22.91 | $23.07 | 505 108 |
| Dec 02, 2016 | $22.70 | $22.86 | $22.70 | $22.81 | 655 598 |
| Dec 01, 2016 | $22.96 | $23.11 | $22.66 | $22.70 | 892 610 |
| Nov 30, 2016 | $22.89 | $23.10 | $22.89 | $22.92 | 1 029 831 |
| Nov 29, 2016 | $22.86 | $22.90 | $22.72 | $22.78 | 849 275 |
| Nov 28, 2016 | $22.91 | $22.99 | $22.85 | $22.87 | 703 427 |
