NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$52.41
-0.790 (-1.48%)
At Close: Apr 19, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $52.14 | $57.61 | Friday, 19th Apr 2024 FV stock ended at $52.41. This is 1.48% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $52.14 to a day high of $53.23. |
90 days | $51.84 | $57.61 | |
52 weeks | $41.06 | $57.61 |
Date | Open | High | Low | Close | Volume |
2023-08-08 | $47.36 | $47.47 | $46.95 | $47.44 | 116 995 |
2023-08-07 | $47.51 | $47.93 | $47.51 | $47.89 | 117 604 |
2023-08-04 | $47.89 | $48.14 | $47.47 | $47.56 | 217 655 |
2023-08-03 | $47.53 | $47.80 | $47.35 | $47.49 | 333 465 |
2023-08-02 | $48.28 | $48.28 | $47.77 | $47.87 | 176 895 |
2023-08-01 | $48.46 | $48.74 | $48.46 | $48.65 | 137 517 |
2023-07-31 | $48.69 | $48.94 | $48.65 | $48.81 | 155 848 |
2023-07-28 | $48.38 | $48.67 | $48.36 | $48.63 | 486 220 |
2023-07-27 | $48.59 | $48.70 | $47.81 | $47.99 | 151 695 |
2023-07-26 | $48.04 | $48.23 | $47.79 | $48.11 | 115 939 |
2023-07-25 | $47.83 | $48.25 | $47.83 | $48.05 | 156 709 |
2023-07-24 | $47.93 | $48.20 | $47.78 | $47.93 | 89 554 |
2023-07-21 | $48.14 | $48.28 | $47.86 | $47.94 | 93 578 |
2023-07-20 | $48.55 | $48.55 | $47.82 | $47.82 | 125 206 |
2023-07-19 | $48.59 | $48.77 | $48.48 | $48.68 | 130 409 |
2023-07-18 | $48.26 | $48.57 | $48.20 | $48.50 | 418 034 |
2023-07-17 | $47.67 | $48.32 | $47.67 | $48.18 | 173 575 |
2023-07-14 | $48.25 | $48.25 | $47.73 | $47.83 | 115 567 |
2023-07-13 | $47.84 | $48.28 | $47.84 | $48.22 | 140 282 |
2023-07-12 | $47.70 | $47.87 | $47.54 | $47.71 | 180 210 |
2023-07-11 | $46.90 | $47.39 | $46.90 | $47.32 | 150 279 |
2023-07-10 | $46.37 | $46.87 | $46.37 | $46.87 | 99 553 |
2023-07-07 | $46.03 | $46.74 | $46.03 | $46.27 | 288 521 |
2023-07-06 | $46.18 | $46.24 | $45.84 | $46.12 | 130 754 |
2023-07-05 | $46.76 | $46.84 | $46.62 | $46.69 | 133 851 |