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 |
| Nov 25, 2016 | $22.91 | $22.94 | $22.88 | $22.93 | 289 924 |
| Nov 23, 2016 | $22.82 | $22.88 | $22.80 | $22.86 | 679 643 |
| Nov 22, 2016 | $22.96 | $23.00 | $22.82 | $22.90 | 1 208 410 |
| Nov 21, 2016 | $22.61 | $22.89 | $22.61 | $22.87 | 697 303 |
| Nov 18, 2016 | $22.54 | $22.63 | $22.53 | $22.55 | 623 111 |
| Nov 17, 2016 | $22.47 | $22.63 | $22.47 | $22.54 | 711 602 |
| Nov 16, 2016 | $22.34 | $22.52 | $22.34 | $22.47 | 1 090 412 |
| Nov 15, 2016 | $22.13 | $22.50 | $22.13 | $22.45 | 1 041 003 |
| Nov 14, 2016 | $22.04 | $22.11 | $21.92 | $22.06 | 1 031 023 |
| Nov 11, 2016 | $21.86 | $22.08 | $21.84 | $22.00 | 3 064 637 |
| Nov 10, 2016 | $22.32 | $22.39 | $21.95 | $22.05 | 2 350 999 |
| Nov 09, 2016 | $21.85 | $22.36 | $21.85 | $22.27 | 1 464 310 |
| Nov 08, 2016 | $22.08 | $22.33 | $22.04 | $22.23 | 801 146 |
| Nov 07, 2016 | $21.98 | $22.17 | $21.97 | $22.15 | 943 500 |
| Nov 04, 2016 | $21.84 | $21.95 | $21.74 | $21.74 | 798 100 |
| Nov 03, 2016 | $21.99 | $22.07 | $21.84 | $21.86 | 945 500 |
| Nov 02, 2016 | $22.21 | $22.23 | $21.93 | $22.00 | 1 222 700 |
| Nov 01, 2016 | $22.48 | $22.59 | $22.15 | $22.29 | 1 444 200 |
| Oct 31, 2016 | $22.51 | $22.56 | $22.45 | $22.48 | 821 600 |
| Oct 28, 2016 | $22.47 | $22.67 | $22.42 | $22.47 | 892 600 |
| Oct 27, 2016 | $22.68 | $22.68 | $22.46 | $22.49 | 661 700 |
| Oct 26, 2016 | $22.48 | $22.70 | $22.48 | $22.60 | 789 600 |
| Oct 25, 2016 | $22.75 | $22.80 | $22.61 | $22.61 | 612 800 |
| Oct 24, 2016 | $22.78 | $22.88 | $22.70 | $22.78 | 496 900 |
| Oct 21, 2016 | $22.51 | $22.73 | $22.51 | $22.72 | 719 300 |
