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 |
| Sep 15, 2016 | $22.28 | $22.58 | $22.26 | $22.44 | 896 700 |
| Sep 14, 2016 | $22.34 | $22.54 | $22.23 | $22.20 | 985 900 |
| Sep 13, 2016 | $22.56 | $22.64 | $22.26 | $22.28 | 1 876 800 |
| Sep 12, 2016 | $22.37 | $22.83 | $22.27 | $22.69 | 1 597 200 |
| Sep 09, 2016 | $23.03 | $23.03 | $22.47 | $22.39 | 1 092 400 |
| Sep 08, 2016 | $23.07 | $23.21 | $23.04 | $23.10 | 972 000 |
| Sep 07, 2016 | $23.08 | $23.14 | $23.04 | $23.04 | 714 900 |
| Sep 06, 2016 | $22.97 | $23.11 | $22.94 | $23.02 | 568 300 |
| Sep 02, 2016 | $22.84 | $23.00 | $22.84 | $22.86 | 832 100 |
| Sep 01, 2016 | $22.78 | $22.82 | $22.65 | $22.67 | 874 200 |
| Aug 31, 2016 | $22.80 | $22.89 | $22.71 | $22.73 | 676 400 |
| Aug 30, 2016 | $22.94 | $23.01 | $22.80 | $22.77 | 859 100 |
| Aug 29, 2016 | $22.84 | $23.00 | $22.84 | $22.88 | 715 000 |
| Aug 26, 2016 | $22.97 | $23.15 | $22.75 | $22.77 | 793 500 |
| Aug 25, 2016 | $22.94 | $23.05 | $22.92 | $22.89 | 586 500 |
| Aug 24, 2016 | $23.08 | $23.13 | $22.95 | $22.90 | 652 100 |
| Aug 23, 2016 | $23.06 | $23.19 | $23.06 | $23.03 | 704 500 |
| Aug 22, 2016 | $23.11 | $23.11 | $22.94 | $22.91 | 777 400 |
| Aug 19, 2016 | $23.05 | $23.12 | $23.00 | $23.00 | 3 351 900 |
| Aug 18, 2016 | $22.98 | $23.15 | $22.98 | $23.06 | 798 200 |
| Aug 17, 2016 | $22.96 | $22.97 | $22.78 | $22.88 | 910 200 |
| Aug 16, 2016 | $23.09 | $23.10 | $22.94 | $22.86 | 1 051 900 |
| Aug 15, 2016 | $23.13 | $23.23 | $23.13 | $23.07 | 615 600 |
| Aug 12, 2016 | $23.03 | $23.16 | $23.02 | $23.01 | 828 000 |
| Aug 11, 2016 | $22.94 | $23.13 | $22.94 | $23.01 | 692 500 |
