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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 62.36 | 62.53 | ↑$0.17 (0.27%) | 62.36 | 62.67 | 60.14K |
2025-02-13 | 62.08 | 62.43 | ↑$0.35 (0.56%) | 61.80 | 62.43 | 94.78K |
2025-02-12 | 61.00 | 61.79 | ↑$0.79 (1.30%) | 61.00 | 61.79 | 131.37K |
2025-02-11 | 61.78 | 61.74 | ↓$0.04 (-0.06%) | 61.62 | 61.95 | 93.03K |
2025-02-10 | 62.24 | 61.93 | ↓$0.31 (-0.50%) | 61.93 | 62.29 | 66.91K |
2025-02-07 | 62.50 | 61.85 | ↓$0.65 (-1.04%) | 61.83 | 62.72 | 89.71K |
2025-02-06 | 62.39 | 62.44 | ↑$0.05 (0.08%) | 62.10 | 62.69 | 58.11K |
2025-02-05 | 62.08 | 62.45 | ↑$0.37 (0.60%) | 61.75 | 62.45 | 109.49K |
2025-02-04 | 61.71 | 62.07 | ↑$0.36 (0.58%) | 61.71 | 62.17 | 117.85K |
2025-02-03 | 61.04 | 61.54 | ↑$0.50 (0.82%) | 60.74 | 61.90 | 115.67K |
2025-01-31 | 62.82 | 62.28 | ↓$0.54 (-0.86%) | 62.15 | 63.09 | 113.51K |
2025-01-30 | 62.48 | 62.62 | ↑$0.14 (0.22%) | 62.28 | 62.86 | 116.66K |
2025-01-29 | 62.10 | 62.04 | ↓$0.06 (-0.10%) | 61.68 | 62.17 | 81.81K |
2025-01-28 | 61.67 | 62.07 | ↑$0.40 (0.65%) | 61.28 | 62.23 | 230.61K |
2025-01-27 | 61.28 | 61.63 | ↑$0.35 (0.57%) | 61.07 | 61.82 | 205.70K |
2025-01-24 | 62.19 | 62.23 | ↑$0.04 (0.06%) | 62.02 | 62.44 | 199.24K |
2025-01-23 | 62.06 | 62.37 | ↑$0.31 (0.50%) | 61.76 | 62.37 | 99.89K |
2025-01-22 | 62.08 | 62.01 | ↓$0.07 (-0.11%) | 62.00 | 62.26 | 133.17K |
2025-01-21 | 61.53 | 61.83 | ↑$0.30 (0.49%) | 61.31 | 61.88 | 154.36K |
2025-01-17 | 60.95 | 61.08 | ↑$0.13 (0.21%) | 60.91 | 61.24 | 88.08K |
2025-01-16 | 60.38 | 60.38 | ↑$0.00 (0.00%) | 60.18 | 60.72 | 55.61K |
2025-01-15 | 60.23 | 60.16 | ↓$0.07 (-0.12%) | 60.02 | 60.49 | 85.22K |
2025-01-14 | 58.94 | 59.09 | ↑$0.15 (0.25%) | 58.68 | 59.30 | 78.63K |
2025-01-13 | 57.86 | 58.60 | ↑$0.74 (1.28%) | 57.86 | 58.60 | 88.13K |
2025-01-10 | 58.86 | 58.50 | ↓$0.36 (-0.61%) | 58.21 | 58.89 | 247.47K |
2025-01-08 | 59.33 | 59.56 | ↑$0.23 (0.39%) | 58.93 | 60.03 | 84.66K |
2025-01-07 | 60.37 | 59.55 | ↓$0.82 (-1.36%) | 59.19 | 60.37 | 207.60K |
2025-01-06 | 60.15 | 59.98 | ↓$0.17 (-0.28%) | 59.98 | 60.63 | 92.81K |
2025-01-03 | 59.16 | 59.67 | ↑$0.51 (0.86%) | 59.04 | 59.78 | 90.15K |
2025-01-02 | 59.51 | 59.01 | ↓$0.50 (-0.84%) | 58.64 | 59.77 | 113.88K |
Create an account or log in to view more rows.
$FV Of course
$FV I like the stock!
$FV wow
looking like it’s going to be a monster day!
$FV Ride this train. You won't regret.
$FV green shoots
$FV To the moon!!
$FV Holding.
$FV holy fuck
$FV Mindset is key
$FV Algorithms are playing games