NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$54.69
+0.85 (+1.58%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Friday, 26th Apr 2024 FV stock ended at $54.69. This is 1.58% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $54.07 to a day high of $54.81. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $21.48 | $21.57 | $21.30 | $21.30 | 1 045 660 |
| Apr 08, 2016 | $21.41 | $21.52 | $21.34 | $21.40 | 827 366 |
| Apr 07, 2016 | $21.35 | $21.48 | $21.17 | $21.27 | 1 186 387 |
| Apr 06, 2016 | $21.26 | $21.50 | $21.24 | $21.49 | 1 538 204 |
| Apr 05, 2016 | $21.25 | $21.39 | $21.24 | $21.26 | 1 115 704 |
| Apr 04, 2016 | $21.62 | $21.65 | $21.46 | $21.47 | 1 924 147 |
| Apr 01, 2016 | $21.38 | $21.66 | $21.38 | $21.65 | 2 557 288 |
| Mar 31, 2016 | $21.50 | $21.67 | $21.50 | $21.61 | 1 001 843 |
| Mar 30, 2016 | $21.73 | $21.73 | $21.52 | $21.63 | 1 314 285 |
| Mar 29, 2016 | $21.22 | $21.57 | $21.14 | $21.56 | 1 799 100 |
| Mar 28, 2016 | $21.31 | $21.35 | $21.23 | $21.29 | 1 820 300 |
| Mar 24, 2016 | $21.10 | $21.28 | $21.10 | $21.28 | 1 236 800 |
| Mar 23, 2016 | $21.32 | $21.40 | $21.26 | $21.26 | 1 298 600 |
| Mar 22, 2016 | $21.30 | $21.48 | $21.29 | $21.41 | 1 576 300 |
| Mar 21, 2016 | $21.31 | $21.43 | $21.31 | $21.38 | 959 100 |
| Mar 18, 2016 | $21.36 | $21.45 | $21.30 | $21.38 | 1 205 200 |
| Mar 17, 2016 | $21.28 | $21.36 | $21.16 | $21.29 | 1 637 000 |
| Mar 16, 2016 | $21.03 | $21.31 | $21.02 | $21.28 | 949 500 |
| Mar 15, 2016 | $21.15 | $21.23 | $21.09 | $21.11 | 1 127 300 |
| Mar 14, 2016 | $21.16 | $21.34 | $21.16 | $21.29 | 985 900 |
| Mar 11, 2016 | $21.11 | $21.32 | $21.11 | $21.31 | 887 000 |
| Mar 10, 2016 | $21.09 | $21.17 | $20.79 | $20.98 | 1 358 100 |
| Mar 09, 2016 | $20.95 | $21.05 | $20.89 | $21.01 | 1 074 500 |
| Mar 08, 2016 | $21.00 | $21.08 | $20.91 | $20.91 | 943 600 |
| Mar 07, 2016 | $20.99 | $21.25 | $20.99 | $21.12 | 1 326 300 |
