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 |
| Aug 10, 2016 | $22.97 | $23.06 | $22.90 | $22.83 | 539 400 |
| Aug 09, 2016 | $23.03 | $23.08 | $22.95 | $22.90 | 1 212 700 |
| Aug 08, 2016 | $22.98 | $23.12 | $22.98 | $22.97 | 844 200 |
| Aug 05, 2016 | $22.92 | $23.03 | $22.73 | $22.89 | 1 067 300 |
| Aug 04, 2016 | $22.81 | $22.92 | $22.77 | $22.77 | 694 900 |
| Aug 03, 2016 | $22.55 | $22.80 | $22.50 | $22.71 | 1 373 900 |
| Aug 02, 2016 | $22.78 | $22.86 | $22.47 | $22.52 | 1 019 100 |
| Aug 01, 2016 | $23.01 | $23.09 | $22.81 | $22.75 | 1 601 700 |
| Jul 29, 2016 | $22.78 | $23.05 | $22.78 | $22.93 | 1 034 400 |
| Jul 28, 2016 | $22.72 | $22.89 | $22.72 | $22.77 | 622 600 |
| Jul 27, 2016 | $23.04 | $23.04 | $22.63 | $22.67 | 826 900 |
| Jul 26, 2016 | $22.92 | $23.06 | $22.89 | $22.93 | 1 461 500 |
| Jul 25, 2016 | $23.00 | $23.00 | $22.87 | $22.87 | 560 500 |
| Jul 22, 2016 | $22.89 | $22.99 | $22.83 | $22.89 | 654 000 |
| Jul 21, 2016 | $22.87 | $23.03 | $22.82 | $22.80 | 634 700 |
| Jul 20, 2016 | $22.86 | $22.99 | $22.77 | $22.85 | 692 800 |
| Jul 19, 2016 | $22.86 | $22.92 | $22.82 | $22.78 | 826 400 |
| Jul 18, 2016 | $22.91 | $23.00 | $22.81 | $22.89 | 1 046 200 |
| Jul 15, 2016 | $22.93 | $23.02 | $22.87 | $22.82 | 854 400 |
| Jul 14, 2016 | $23.04 | $23.04 | $22.91 | $22.85 | 875 400 |
| Jul 13, 2016 | $22.98 | $22.98 | $22.78 | $22.79 | 948 000 |
| Jul 12, 2016 | $22.77 | $23.03 | $22.77 | $22.84 | 1 491 800 |
| Jul 11, 2016 | $22.79 | $22.79 | $22.65 | $22.64 | 2 835 700 |
| Jul 08, 2016 | $22.45 | $22.68 | $22.39 | $22.57 | 1 307 700 |
| Jul 07, 2016 | $22.41 | $22.55 | $22.19 | $22.20 | 1 127 200 |
