First Trust Dorsey Wright Focus 5 ETF (FV) Historical Stock Data
62.09 ↑0.72 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FV is up 0.01% a day on average. There have been 18 days where First Trust Dorsey Wright Focus 5 ETF closed green and 12 days where FV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 62.20 | 62.09 | ↓$0.11 (-0.18%) | 61.92 | 62.48 | 84.95K |
| 2025-12-17 | 62.19 | 61.37 | ↓$0.82 (-1.32%) | 61.30 | 62.37 | 142.11K |
| 2025-12-16 | 62.22 | 62.11 | ↓$0.11 (-0.17%) | 61.76 | 62.54 | 96.25K |
| 2025-12-15 | 63.15 | 62.46 | ↓$0.69 (-1.09%) | 62.40 | 63.15 | 89.30K |
| 2025-12-12 | 63.42 | 62.61 | ↓$0.81 (-1.28%) | 62.30 | 63.59 | 199.09K |
| 2025-12-11 | 63.22 | 63.70 | ↑$0.48 (0.75%) | 63.22 | 63.76 | 85.40K |
| 2025-12-10 | 62.58 | 63.55 | ↑$0.97 (1.55%) | 62.58 | 63.72 | 154.49K |
| 2025-12-09 | 62.34 | 62.69 | ↑$0.35 (0.56%) | 62.34 | 62.99 | 96.30K |
| 2025-12-08 | 62.79 | 62.57 | ↓$0.22 (-0.36%) | 62.50 | 62.86 | 73.18K |
| 2025-12-05 | 62.44 | 62.67 | ↑$0.23 (0.37%) | 62.44 | 63.00 | 150.46K |
| 2025-12-04 | 62.49 | 62.51 | ↑$0.02 (0.04%) | 62.41 | 62.76 | 149.94K |
| 2025-12-03 | 62.22 | 62.68 | ↑$0.46 (0.74%) | 62.16 | 62.69 | 162.31K |
| 2025-12-02 | 62.25 | 62.20 | ↓$0.05 (-0.08%) | 61.98 | 62.36 | 68.60K |
| 2025-12-01 | 61.81 | 61.87 | ↑$0.06 (0.09%) | 61.78 | 62.31 | 89.89K |
| 2025-11-28 | 61.91 | 62.31 | ↑$0.40 (0.65%) | 61.91 | 62.35 | 30.62K |
| 2025-11-26 | 61.24 | 61.74 | ↑$0.50 (0.81%) | 61.24 | 62.00 | 112.89K |
| 2025-11-25 | 60.51 | 61.17 | ↑$0.66 (1.09%) | 60.33 | 61.26 | 91.72K |
| 2025-11-24 | 59.66 | 60.39 | ↑$0.73 (1.22%) | 59.66 | 60.68 | 159.44K |
| 2025-11-21 | 58.81 | 59.38 | ↑$0.57 (0.97%) | 58.36 | 59.86 | 62.51K |
| 2025-11-20 | 60.56 | 58.53 | ↓$2.03 (-3.35%) | 58.48 | 60.74 | 186.13K |
| 2025-11-19 | 59.84 | 59.68 | ↓$0.16 (-0.27%) | 59.30 | 60.09 | 149.59K |
| 2025-11-18 | 59.62 | 59.64 | ↑$0.02 (0.03%) | 59.24 | 60.07 | 96.84K |
| 2025-11-17 | 60.76 | 59.89 | ↓$0.87 (-1.43%) | 59.67 | 61.03 | 111.18K |
| 2025-11-14 | 60.49 | 60.81 | ↑$0.32 (0.53%) | 60.49 | 61.18 | 124.50K |
| 2025-11-13 | 61.63 | 61.01 | ↓$0.62 (-1.00%) | 61.00 | 61.87 | 67.36K |
| 2025-11-12 | 61.76 | 61.92 | ↑$0.16 (0.26%) | 61.76 | 62.08 | 224.91K |
| 2025-11-11 | 61.45 | 61.75 | ↑$0.30 (0.49%) | 61.45 | 61.89 | 127.60K |
| 2025-11-10 | 61.37 | 61.57 | ↑$0.20 (0.33%) | 61.15 | 61.70 | 186.94K |
| 2025-11-07 | 60.32 | 61.15 | ↑$0.83 (1.38%) | 60.30 | 61.17 | 54.03K |
| 2025-11-06 | 61.27 | 60.63 | ↓$0.64 (-1.05%) | 60.57 | 61.39 | 112.28K |
Create an account or log in to view more rows.
$FV I think I like this stock more everyday
$FV COME ON!!! Ugh!
$FV Starting a small position
$FV yes
keep going down
let's go
stop stalling
$FV fuck all u greedy bulls
$FV must buyyy
$FV Free money indeed??
$FV out of the way
$FV coming now
$FV bounce back baby