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 |
| May 31, 2016 | $22.02 | $22.17 | $21.98 | $22.06 | 1 015 970 |
| May 27, 2016 | $21.88 | $22.02 | $21.88 | $22.01 | 764 760 |
| May 26, 2016 | $21.76 | $22.02 | $21.76 | $21.94 | 1 634 807 |
| May 25, 2016 | $21.73 | $21.91 | $21.73 | $21.87 | 1 327 910 |
| May 24, 2016 | $21.50 | $21.74 | $21.41 | $21.69 | 1 138 089 |
| May 23, 2016 | $21.51 | $21.58 | $21.46 | $21.46 | 1 026 685 |
| May 20, 2016 | $21.42 | $21.59 | $21.38 | $21.55 | 1 265 892 |
| May 19, 2016 | $21.25 | $21.42 | $21.19 | $21.42 | 2 307 165 |
| May 18, 2016 | $21.45 | $21.63 | $21.30 | $21.40 | 1 182 790 |
| May 17, 2016 | $21.67 | $21.82 | $21.54 | $21.59 | 1 158 269 |
| May 16, 2016 | $21.60 | $21.83 | $21.60 | $21.76 | 953 419 |
| May 13, 2016 | $21.71 | $21.84 | $21.56 | $21.59 | 2 205 842 |
| May 12, 2016 | $21.83 | $22.01 | $21.70 | $21.80 | 904 032 |
| May 11, 2016 | $21.84 | $21.96 | $21.78 | $21.83 | 1 414 294 |
| May 10, 2016 | $21.72 | $22.00 | $21.72 | $21.99 | 1 558 468 |
| May 09, 2016 | $21.60 | $21.77 | $21.58 | $21.65 | 1 072 144 |
| May 06, 2016 | $21.52 | $21.76 | $21.52 | $21.72 | 887 303 |
| May 05, 2016 | $21.74 | $21.87 | $21.58 | $21.63 | 957 539 |
| May 04, 2016 | $21.63 | $21.88 | $21.63 | $21.71 | 1 615 923 |
| May 03, 2016 | $22.00 | $22.01 | $21.77 | $21.82 | 1 279 708 |
| May 02, 2016 | $22.05 | $22.19 | $21.96 | $22.16 | 1 673 238 |
| Apr 29, 2016 | $21.98 | $22.15 | $21.83 | $22.04 | 1 365 708 |
| Apr 28, 2016 | $22.03 | $22.34 | $21.99 | $22.02 | 1 096 714 |
| Apr 27, 2016 | $21.92 | $22.22 | $21.92 | $22.17 | 866 122 |
| Apr 26, 2016 | $21.81 | $21.95 | $21.81 | $21.94 | 780 285 |
