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 |
| Oct 20, 2016 | $22.66 | $22.70 | $22.54 | $22.64 | 726 500 |
| Oct 19, 2016 | $22.59 | $22.77 | $22.57 | $22.70 | 619 500 |
| Oct 18, 2016 | $22.54 | $22.65 | $22.52 | $22.57 | 513 900 |
| Oct 17, 2016 | $22.43 | $22.52 | $22.37 | $22.38 | 610 700 |
| Oct 14, 2016 | $22.62 | $22.67 | $22.45 | $22.45 | 1 069 200 |
| Oct 13, 2016 | $22.40 | $22.60 | $22.29 | $22.51 | 770 900 |
| Oct 12, 2016 | $22.57 | $22.64 | $22.48 | $22.58 | 1 031 300 |
| Oct 11, 2016 | $22.80 | $22.83 | $22.48 | $22.56 | 968 400 |
| Oct 10, 2016 | $22.73 | $22.93 | $22.73 | $22.86 | 514 600 |
| Oct 07, 2016 | $22.84 | $22.88 | $22.59 | $22.67 | 939 200 |
| Oct 06, 2016 | $22.79 | $22.87 | $22.71 | $22.82 | 504 600 |
| Oct 05, 2016 | $22.74 | $22.94 | $22.74 | $22.87 | 583 000 |
| Oct 04, 2016 | $22.83 | $22.90 | $22.61 | $22.67 | 1 375 100 |
| Oct 03, 2016 | $22.82 | $22.88 | $22.75 | $22.83 | 1 251 600 |
| Sep 30, 2016 | $22.85 | $22.98 | $22.79 | $22.90 | 1 319 600 |
| Sep 29, 2016 | $22.69 | $22.96 | $22.66 | $22.74 | 1 178 600 |
| Sep 28, 2016 | $22.61 | $22.89 | $22.50 | $22.87 | 858 000 |
| Sep 27, 2016 | $22.57 | $22.66 | $22.52 | $22.60 | 967 100 |
| Sep 26, 2016 | $22.64 | $22.70 | $22.58 | $22.58 | 951 400 |
| Sep 23, 2016 | $22.84 | $22.93 | $22.68 | $22.71 | 720 900 |
| Sep 22, 2016 | $22.69 | $22.88 | $22.69 | $22.85 | 894 500 |
| Sep 21, 2016 | $22.42 | $22.65 | $22.23 | $22.62 | 1 390 500 |
| Sep 20, 2016 | $22.58 | $22.58 | $22.37 | $22.29 | 1 074 500 |
| Sep 19, 2016 | $22.52 | $22.64 | $22.45 | $22.42 | 2 261 600 |
| Sep 16, 2016 | $22.37 | $22.50 | $22.35 | $22.39 | 685 000 |
