First Trust Dorsey Wright Focus 5 Etf (FV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 April 15, 2026, is $63.93.

First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $68.16, occurred on January 29, 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 446.41% to $63.93 now.
The 52-week high stock price for FV is $68.16, representing a 6.62% increase from the current share price, occurred on January 29, 2026.
The 52-week low stock price for FV is $50.22, indicating a -21.45% decrease from the current share price, occurred on April 21, 2025.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 15, 2026	$64.07	$63.58	$0.488	106,787.0	-0.23%
Apr 14, 2026	$64.17	$63.69	$0.475	112,331.0	+0.75%
Apr 13, 2026	$63.68	$62.80	$0.884	227,443.0	+1.04%
Apr 10, 2026	$63.19	$62.66	$0.5309	51,446.0	-0.13%
Apr 09, 2026	$63.24	$62.62	$0.6151	60,668.0	+0.15%
Apr 08, 2026	$62.98	$62.30	$0.69	75,793.0	+2.60%
Apr 07, 2026	$61.48	$60.70	$0.78	58,924.0	-0.05%
Apr 06, 2026	$61.37	$60.89	$0.48	61,917.0	+0.62%
Apr 02, 2026	$61.22	$60.17	$1.05	58,542.0	+0.07%
Apr 01, 2026	$61.35	$60.54	$0.81	73,624.0	+0.85%
Mar 31, 2026	$60.49	$59.44	$1.05	242,798.0	+3.09%
Mar 30, 2026	$59.96	$58.33	$1.63	136,214.0	-1.62%
Mar 27, 2026	$60.85	$59.49	$1.36	145,435.0	-2.38%
Mar 26, 2026	$61.98	$61.03	$0.95	119,947.0	-2.07%
Mar 25, 2026	$62.60	$61.89	$0.71	67,277.0	+1.59%
Mar 24, 2026	$61.68	$59.86	$1.82	101,459.0	+0.63%
Mar 23, 2026	$62.06	$60.94	$1.12	368,738.0	+1.17%
Mar 20, 2026	$61.19	$59.82	$1.37	74,161.0	-1.69%
Mar 19, 2026	$61.67	$60.23	$1.44	58,206.0	+0.01%
Mar 18, 2026	$62.19	$61.30	$0.8869	56,183.0	-0.84%
Mar 17, 2026	$62.11	$61.51	$0.5999	80,946.0	+0.76%

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
Apr, 2026	$64.17	$60.17	$4.00	994,262.0	+5.78%
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%