Get the Stockscreener App
49.92
5.05%
-2.721
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 04, 2025, is $49.92.
- First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $63.09, occurred on January 31, 2025.
- 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 326.66% to $49.92 now.
- The 52-week high stock price for FV is $63.09, representing a 26.39% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for FV is $49.73, indicating a -0.38% decrease from the current share price, occurred on August 05, 2024.
- The closing price of First Trust Dorsey Wright Focus 5 Etf (FV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $51.37 | $49.92 | $1.45 | 74,914.0 | -5.16% |
| Apr 03, 2025 | $53.93 | $52.59 | $1.34 | 260,178.0 | -5.70% |
| Apr 02, 2025 | $55.88 | $54.49 | $1.39 | 89,618.0 | +1.23% |
| Apr 01, 2025 | $55.17 | $54.18 | $0.9926 | 297,042.0 | +0.51% |
| Mar 31, 2025 | $54.93 | $53.62 | $1.31 | 85,829.0 | +0.15% |
| Mar 28, 2025 | $56.05 | $54.53 | $1.52 | 73,826.0 | -2.44% |
| Mar 27, 2025 | $56.70 | $55.87 | $0.8323 | 106,009.0 | -1.40% |
| Mar 26, 2025 | $57.73 | $56.60 | $1.13 | 85,588.0 | -1.13% |
| Mar 25, 2025 | $57.82 | $57.38 | $0.44 | 93,266.0 | +0.40% |
| Mar 24, 2025 | $57.49 | $56.78 | $0.715 | 122,321.0 | +2.54% |
| Mar 21, 2025 | $56.02 | $55.16 | $0.8626 | 114,846.0 | -0.05% |
| Mar 20, 2025 | $56.68 | $55.92 | $0.76 | 85,957.0 | -0.60% |
| Mar 19, 2025 | $56.63 | $55.51 | $1.12 | 57,725.0 | +1.48% |
| Mar 18, 2025 | $55.94 | $55.17 | $0.7715 | 93,579.0 | -1.02% |
| Mar 17, 2025 | $56.40 | $55.27 | $1.13 | 333,742.0 | +1.28% |
| Mar 14, 2025 | $55.37 | $54.44 | $0.9299 | 157,326.0 | +2.69% |
| Mar 13, 2025 | $54.84 | $53.61 | $1.23 | 93,534.0 | -1.84% |
| Mar 12, 2025 | $55.52 | $54.47 | $1.04 | 106,456.0 | +0.27% |
| Mar 11, 2025 | $55.36 | $54.17 | $1.19 | 209,005.0 | -0.42% |
| Mar 10, 2025 | $56.02 | $54.45 | $1.57 | 327,488.0 | -3.29% |
| Mar 07, 2025 | $56.91 | $55.32 | $1.60 | 111,415.0 | +0.37% |
| Mar 06, 2025 | $57.76 | $56.38 | $1.38 | 226,395.0 | -2.56% |
| Mar 05, 2025 | $58.22 | $56.90 | $1.32 | 178,590.0 | +1.48% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $55.88 | $49.92 | $5.96 | 721,752.0 | -9.00% |
| 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% |
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.44 | $47.01 | $5.43 | 3,503,120.0 | +8.99% |
| Nov, 2023 | $47.71 | $41.55 | $6.16 | 4,464,256.0 | +13.10% |
| Oct, 2023 | $45.22 | $41.05 | $4.17 | 4,664,868.0 | -5.60% |
| Sep, 2023 | $47.38 | $43.24 | $4.14 | 3,684,985.0 | -5.70% |
| Aug, 2023 | $48.74 | $44.95 | $3.79 | 3,916,642.0 | -3.75% |
| Jul, 2023 | $48.94 | $45.84 | $3.10 | 3,428,347.0 | +4.05% |
| Jun, 2023 | $46.98 | $43.16 | $3.82 | 4,476,263.0 | +8.54% |
| May, 2023 | $44.70 | $42.90 | $1.80 | 5,948,593.0 | -2.39% |
| Apr, 2023 | $45.27 | $43.08 | $2.20 | 4,255,146.0 | -1.77% |
| Mar, 2023 | $48.78 | $42.30 | $6.48 | 5,613,909.0 | -4.87% |
| Feb, 2023 | $48.93 | $46.59 | $2.34 | 6,194,784.0 | -2.49% |
| Jan, 2023 | $49.11 | $44.48 | $4.63 | 4,906,809.0 | +4.40% |
5.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):