First Trust Dorsey Wright Focus 5 ETF (FV) Historical Stock Data

62.53 ↑0.10 (0.16%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FV is up 0.13% a day on average. There have been 19 days where First Trust Dorsey Wright Focus 5 ETF closed green and 11 days where FV closed red.

DateOpenCloseChangeLowHighVolume
2025-02-1462.3662.53↑$0.17 (0.27%)62.3662.6760.14K
2025-02-1362.0862.43↑$0.35 (0.56%)61.8062.4394.78K
2025-02-1261.0061.79↑$0.79 (1.30%)61.0061.79131.37K
2025-02-1161.7861.74↓$0.04 (-0.06%)61.6261.9593.03K
2025-02-1062.2461.93↓$0.31 (-0.50%)61.9362.2966.91K
2025-02-0762.5061.85↓$0.65 (-1.04%)61.8362.7289.71K
2025-02-0662.3962.44↑$0.05 (0.08%)62.1062.6958.11K
2025-02-0562.0862.45↑$0.37 (0.60%)61.7562.45109.49K
2025-02-0461.7162.07↑$0.36 (0.58%)61.7162.17117.85K
2025-02-0361.0461.54↑$0.50 (0.82%)60.7461.90115.67K
2025-01-3162.8262.28↓$0.54 (-0.86%)62.1563.09113.51K
2025-01-3062.4862.62↑$0.14 (0.22%)62.2862.86116.66K
2025-01-2962.1062.04↓$0.06 (-0.10%)61.6862.1781.81K
2025-01-2861.6762.07↑$0.40 (0.65%)61.2862.23230.61K
2025-01-2761.2861.63↑$0.35 (0.57%)61.0761.82205.70K
2025-01-2462.1962.23↑$0.04 (0.06%)62.0262.44199.24K
2025-01-2362.0662.37↑$0.31 (0.50%)61.7662.3799.89K
2025-01-2262.0862.01↓$0.07 (-0.11%)62.0062.26133.17K
2025-01-2161.5361.83↑$0.30 (0.49%)61.3161.88154.36K
2025-01-1760.9561.08↑$0.13 (0.21%)60.9161.2488.08K
2025-01-1660.3860.38↑$0.00 (0.00%)60.1860.7255.61K
2025-01-1560.2360.16↓$0.07 (-0.12%)60.0260.4985.22K
2025-01-1458.9459.09↑$0.15 (0.25%)58.6859.3078.63K
2025-01-1357.8658.60↑$0.74 (1.28%)57.8658.6088.13K
2025-01-1058.8658.50↓$0.36 (-0.61%)58.2158.89247.47K
2025-01-0859.3359.56↑$0.23 (0.39%)58.9360.0384.66K
2025-01-0760.3759.55↓$0.82 (-1.36%)59.1960.37207.60K
2025-01-0660.1559.98↓$0.17 (-0.28%)59.9860.6392.81K
2025-01-0359.1659.67↑$0.51 (0.86%)59.0459.7890.15K
2025-01-0259.5159.01↓$0.50 (-0.84%)58.6459.77113.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$FV wow
looking like it’s going to be a monster day!

0 Like Report
beardedstocks

$FV Ride this train. You won't regret.

0 Like Report