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 |
| Jul 06, 2016 | $22.12 | $22.37 | $22.06 | $22.26 | 1 156 600 |
| Jul 05, 2016 | $22.38 | $22.38 | $22.11 | $22.15 | 943 100 |
| Jul 01, 2016 | $22.33 | $22.57 | $22.33 | $22.42 | 1 504 200 |
| Jun 30, 2016 | $22.13 | $22.37 | $21.99 | $22.28 | 1 984 000 |
| Jun 29, 2016 | $21.91 | $22.12 | $21.78 | $21.98 | 1 245 500 |
| Jun 28, 2016 | $21.41 | $21.70 | $21.41 | $21.59 | 2 143 600 |
| Jun 27, 2016 | $21.54 | $21.63 | $21.19 | $21.20 | 2 534 300 |
| Jun 24, 2016 | $21.69 | $22.12 | $21.60 | $21.70 | 2 074 300 |
| Jun 23, 2016 | $22.29 | $22.54 | $22.29 | $22.46 | 1 075 000 |
| Jun 22, 2016 | $22.27 | $22.36 | $22.19 | $22.11 | 906 300 |
| Jun 21, 2016 | $22.19 | $22.36 | $22.15 | $22.19 | 1 026 200 |
| Jun 20, 2016 | $22.15 | $22.36 | $22.15 | $22.10 | 917 400 |
| Jun 17, 2016 | $21.90 | $22.08 | $21.90 | $21.94 | 1 258 200 |
| Jun 16, 2016 | $21.82 | $21.96 | $21.67 | $21.93 | 1 697 561 |
| Jun 15, 2016 | $21.92 | $22.16 | $21.92 | $21.96 | 941 059 |
| Jun 14, 2016 | $21.80 | $22.01 | $21.78 | $21.95 | 1 058 020 |
| Jun 13, 2016 | $22.03 | $22.21 | $21.94 | $21.95 | 776 326 |
| Jun 10, 2016 | $22.30 | $22.33 | $22.06 | $22.10 | 934 438 |
| Jun 09, 2016 | $22.32 | $22.53 | $22.32 | $22.50 | 1 025 905 |
| Jun 08, 2016 | $22.50 | $22.64 | $22.47 | $22.53 | 1 736 988 |
| Jun 07, 2016 | $22.31 | $22.58 | $22.31 | $22.52 | 1 710 863 |
| Jun 06, 2016 | $22.19 | $22.41 | $22.19 | $22.38 | 972 183 |
| Jun 03, 2016 | $22.09 | $22.25 | $22.08 | $22.21 | 1 062 358 |
| Jun 02, 2016 | $22.08 | $22.23 | $22.04 | $22.22 | 1 257 835 |
| Jun 01, 2016 | $21.93 | $22.17 | $21.93 | $22.15 | 1 030 219 |
