Get the Stockscreener App
73.45
0.11%
-0.0784
After Hours:
73.46
0.010
+0.01%
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History
The historical daily chart and data for First Trust Dorsey Wright Focus 5 Etf stock (FV), show that the latest closing stock price as of September 04, 2026, is $73.45.
- First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $76.08, occurred on June 30, 2026.
- The lowest First Trust Dorsey Wright Focus 5 Etf stock price recorded was $11.70 on August 24, 2015. Since then, First Trust Dorsey Wright Focus 5 Etf's stock price has risen over 527.78% to $73.45 now.
- The 52-week high stock price for FV is $76.08, representing a 3.58% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for FV is $58.33, indicating a -20.58% decrease from the current share price, occurred on March 30, 2026.
- The closing price of First Trust Dorsey Wright Focus 5 Etf (FV) stock in the beginning of 2025 was $49.52. The stock closed the year at $46.55, a loss of over -6.00% for the year.
The table below shows more information about FV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $73.57 | $73.06 | $0.51 | 184,444.0 | -0.11% |
| Sep 03, 2026 | $73.60 | $72.84 | $0.755 | 62,769.0 | +0.92% |
| Sep 02, 2026 | $72.92 | $72.40 | $0.52 | 40,629.0 | +0.63% |
| Sep 01, 2026 | $73.08 | $72.18 | $0.9039 | 169,004.0 | -1.42% |
| Aug 31, 2026 | $73.44 | $72.81 | $0.63 | 59,128.0 | +0.27% |
| Aug 28, 2026 | $74.26 | $73.14 | $1.12 | 42,344.0 | -1.69% |
| Aug 27, 2026 | $74.62 | $73.95 | $0.67 | 41,838.0 | +0.93% |
| Aug 26, 2026 | $73.93 | $73.32 | $0.61 | 33,408.0 | -0.01% |
| Aug 25, 2026 | $73.93 | $73.45 | $0.475 | 65,534.0 | +0.76% |
| Aug 24, 2026 | $73.50 | $72.87 | $0.6349 | 40,133.0 | -0.94% |
| Aug 21, 2026 | $74.17 | $73.69 | $0.4839 | 76,252.0 | +1.00% |
| Aug 20, 2026 | $73.80 | $73.18 | $0.62 | 35,109.0 | -1.04% |
| Aug 19, 2026 | $74.19 | $73.59 | $0.595 | 52,086.0 | +1.34% |
| Aug 18, 2026 | $73.51 | $72.93 | $0.58 | 52,321.0 | -1.15% |
| Aug 17, 2026 | $74.18 | $73.49 | $0.6913 | 24,603.0 | +0.42% |
| Aug 14, 2026 | $73.82 | $73.25 | $0.565 | 42,209.0 | -0.35% |
| Aug 13, 2026 | $73.89 | $73.50 | $0.3874 | 63,655.0 | +0.86% |
| Aug 12, 2026 | $73.40 | $72.97 | $0.4299 | 72,711.0 | +0.52% |
| Aug 11, 2026 | $73.06 | $72.67 | $0.39 | 46,934.0 | +0.16% |
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dorsey Wright Focus 5 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dorsey Wright Focus 5 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $73.60 | $72.18 | $1.42 | 641,290.0 | +0.01% |
| Aug, 2026 | $74.62 | $69.36 | $5.26 | 1,198,329.0 | +5.37% |
| Jul, 2026 | $75.18 | $68.53 | $6.65 | 1,365,024.0 | -8.15% |
| Jun, 2026 | $76.08 | $70.33 | $5.75 | 1,444,970.0 | +5.04% |
| May, 2026 | $73.23 | $66.20 | $7.03 | 1,573,835.0 | +8.20% |
| Apr, 2026 | $66.87 | $60.17 | $6.70 | 2,262,807.0 | +10.46% |
| Mar, 2026 | $65.67 | $58.33 | $7.34 | 3,005,288.0 | -7.52% |
| Feb, 2026 | $67.41 | $64.27 | $3.14 | 2,570,121.0 | -1.71% |
| Jan, 2026 | $68.16 | $63.22 | $4.94 | 3,869,609.0 | +5.67% |
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.98 | $61.30 | $2.68 | 2,776,282.0 | +1.89% |
| Nov, 2025 | $62.35 | $58.36 | $3.99 | 2,413,356.0 | +0.89% |
| Oct, 2025 | $62.94 | $60.85 | $2.09 | 3,229,858.0 | -0.26% |
| Sep, 2025 | $62.30 | $60.37 | $1.93 | 2,378,327.0 | +0.70% |
| Aug, 2025 | $61.89 | $59.18 | $2.71 | 2,090,984.0 | +1.32% |
| Jul, 2025 | $61.46 | $58.74 | $2.72 | 2,322,508.0 | +2.41% |
| Jun, 2025 | $59.38 | $56.75 | $2.64 | 2,764,736.0 | +3.11% |
| May, 2025 | $58.41 | $54.31 | $4.10 | 2,277,409.0 | +6.33% |
| Apr, 2025 | $55.88 | $47.04 | $8.84 | 4,041,501.0 | -1.48% |
| Mar, 2025 | $59.94 | $53.61 | $6.33 | 2,809,761.0 | -7.49% |
| Feb, 2025 | $63.03 | $58.35 | $4.68 | 2,094,808.0 | -4.78% |
| Jan, 2025 | $63.09 | $57.86 | $5.23 | 2,587,830.0 | +5.45% |
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.82 | $58.65 | $4.17 | 1,950,936.0 | -3.50% |
| Nov, 2024 | $62.32 | $57.21 | $5.11 | 2,105,443.0 | +6.94% |
| Oct, 2024 | $60.06 | $57.07 | $2.99 | 1,716,167.0 | -1.37% |
| Sep, 2024 | $58.99 | $53.08 | $5.91 | 1,864,971.0 | +1.78% |
| Aug, 2024 | $57.44 | $49.73 | $7.71 | 2,263,360.0 | +0.60% |
| Jul, 2024 | $59.85 | $54.71 | $5.14 | 2,824,370.0 | -0.62% |
| Jun, 2024 | $57.98 | $54.95 | $3.03 | 1,899,357.0 | +3.16% |
| May, 2024 | $57.29 | $53.08 | $4.21 | 2,593,522.0 | +3.22% |
| Apr, 2024 | $57.62 | $52.14 | $5.48 | 2,278,111.0 | -6.03% |
| Mar, 2024 | $57.55 | $54.93 | $2.62 | 2,730,491.0 | +3.14% |
| Feb, 2024 | $55.66 | $51.84 | $3.82 | 2,655,248.0 | +6.77% |
| Jan, 2024 | $53.46 | $49.19 | $4.27 | 3,567,506.0 | +0.81% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):