NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$54.85
+0.160 (+0.293%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.14 | $57.61 | Monday, 29th Apr 2024 FV stock ended at $54.85. This is 0.293% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.604% from a day low at $54.58 to a day high of $54.91. |
| 90 days | $51.84 | $57.61 | |
| 52 weeks | $41.06 | $57.61 |
| Date | Open | High | Low | Close | Volume |
| Jan 29, 2016 | $20.31 | $20.65 | $20.26 | $20.64 | 5 323 700 |
| Jan 28, 2016 | $20.61 | $20.69 | $20.09 | $20.27 | 1 529 100 |
| Jan 27, 2016 | $20.86 | $20.99 | $20.37 | $20.48 | 2 359 400 |
| Jan 26, 2016 | $20.80 | $20.97 | $20.56 | $20.85 | 1 259 800 |
| Jan 25, 2016 | $20.88 | $21.08 | $20.73 | $20.73 | 1 254 700 |
| Jan 22, 2016 | $20.90 | $21.10 | $20.84 | $21.04 | 1 554 800 |
| Jan 21, 2016 | $20.73 | $20.93 | $20.45 | $20.56 | 2 146 400 |
| Jan 20, 2016 | $20.23 | $20.96 | $19.87 | $20.73 | 9 870 200 |
| Jan 19, 2016 | $20.98 | $21.14 | $20.44 | $20.67 | 6 307 000 |
| Jan 15, 2016 | $20.59 | $20.94 | $20.45 | $20.86 | 4 869 600 |
| Jan 14, 2016 | $21.04 | $21.49 | $20.58 | $21.32 | 5 471 900 |
| Jan 13, 2016 | $21.90 | $21.92 | $20.92 | $21.01 | 4 056 400 |
| Jan 12, 2016 | $21.74 | $22.03 | $21.37 | $21.80 | 2 952 000 |
| Jan 11, 2016 | $21.82 | $21.98 | $21.25 | $21.57 | 2 981 300 |
| Jan 08, 2016 | $22.29 | $22.35 | $21.80 | $21.84 | 3 556 500 |
| Jan 07, 2016 | $22.41 | $22.55 | $22.05 | $22.09 | 3 977 300 |
| Jan 06, 2016 | $22.71 | $22.90 | $22.55 | $22.75 | 2 207 200 |
| Jan 05, 2016 | $23.06 | $23.13 | $22.89 | $23.03 | 2 401 200 |
