First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) Historical Stock Data
36.36 ↑0.42 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FVC is up 0.02% a day on average. There have been 18 days where First Trust Dorsey Wright Dynamic Focus 5 ETF closed green and 12 days where FVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 36.12 | 36.36 | ↑$0.23 (0.65%) | 36.11 | 36.44 | 5.78K |
| 2025-12-18 | 36.05 | 35.93 | ↓$0.12 (-0.33%) | 35.41 | 36.05 | 11.44K |
| 2025-12-17 | 35.89 | 35.50 | ↓$0.39 (-1.08%) | 35.46 | 35.96 | 4.39K |
| 2025-12-16 | 35.93 | 35.94 | ↑$0.02 (0.04%) | 35.69 | 35.94 | 5.35K |
| 2025-12-15 | 36.37 | 36.10 | ↓$0.27 (-0.73%) | 35.97 | 36.40 | 21.73K |
| 2025-12-12 | 36.49 | 36.21 | ↓$0.29 (-0.78%) | 36.12 | 36.49 | 5.09K |
| 2025-12-11 | 36.76 | 36.83 | ↑$0.07 (0.18%) | 36.68 | 36.85 | 6.56K |
| 2025-12-10 | 36.49 | 36.80 | ↑$0.31 (0.86%) | 36.49 | 36.80 | 3.36K |
| 2025-12-09 | 36.45 | 36.49 | ↑$0.03 (0.10%) | 36.45 | 36.55 | 1.88K |
| 2025-12-08 | 36.45 | 36.42 | ↓$0.03 (-0.08%) | 36.30 | 36.45 | 1.89K |
| 2025-12-05 | 36.54 | 36.48 | ↓$0.06 (-0.16%) | 36.48 | 36.57 | 2.98K |
| 2025-12-04 | 36.43 | 36.42 | ↓$0.01 (-0.02%) | 36.31 | 36.47 | 3.25K |
| 2025-12-03 | 36.33 | 36.48 | ↑$0.15 (0.41%) | 36.31 | 36.48 | 4.22K |
| 2025-12-02 | 36.28 | 36.31 | ↑$0.03 (0.08%) | 36.22 | 36.31 | 2.40K |
| 2025-12-01 | 36.20 | 36.20 | ↓$0.00 (-0.01%) | 36.20 | 36.28 | 2.44K |
| 2025-11-28 | 36.25 | 36.34 | ↑$0.09 (0.24%) | 36.25 | 36.34 | 1.72K |
| 2025-11-26 | 36.06 | 36.16 | ↑$0.10 (0.28%) | 36.02 | 36.20 | 4.16K |
| 2025-11-25 | 35.79 | 35.98 | ↑$0.19 (0.53%) | 35.78 | 35.98 | 1.80K |
| 2025-11-24 | 35.54 | 35.77 | ↑$0.22 (0.62%) | 35.47 | 35.77 | 2.03K |
| 2025-11-21 | 35.22 | 35.44 | ↑$0.22 (0.62%) | 35.08 | 35.51 | 6.39K |
| 2025-11-20 | 35.68 | 35.15 | ↓$0.53 (-1.49%) | 35.09 | 35.68 | 3.31K |
| 2025-11-19 | 35.50 | 35.43 | ↓$0.07 (-0.20%) | 35.35 | 35.55 | 23.29K |
| 2025-11-18 | 35.43 | 35.51 | ↑$0.08 (0.23%) | 35.43 | 35.56 | 1.27K |
| 2025-11-17 | 35.59 | 35.55 | ↓$0.04 (-0.11%) | 35.55 | 35.83 | 1.10K |
| 2025-11-14 | 35.83 | 35.84 | ↑$0.01 (0.03%) | 35.83 | 35.91 | 3.38K |
| 2025-11-13 | 36.02 | 35.87 | ↓$0.15 (-0.42%) | 35.87 | 36.02 | 3.79K |
| 2025-11-12 | 36.11 | 36.13 | ↑$0.02 (0.06%) | 36.08 | 36.13 | 5.43K |
| 2025-11-11 | 36.04 | 36.10 | ↑$0.06 (0.17%) | 36.04 | 36.11 | 3.28K |
| 2025-11-10 | 35.95 | 36.04 | ↑$0.09 (0.25%) | 35.95 | 36.07 | 3.83K |
| 2025-11-07 | 35.70 | 35.92 | ↑$0.22 (0.62%) | 35.70 | 35.92 | 1.55K |
Create an account or log in to view more rows.
$FVC Bears get cremated today
$FVC fake wall lets break it
$FVC It’s that TIME!! To Double down!
$FVC lets see if it can hold the line
$FVC I'm not afraid.
I'm long
And I'm strong..........
$FVC Holding
$FVC used to this fuckery!! Not leaving no chance !
$FVC BUY BUY BUY
$FVC is anyone really buying this shit
$FVC Fake dip news.