Get the Stockscreener App
58.38
1.93%
-1.18
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 January 10, 2025, is $58.38.
- First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $62.82, occurred on December 04, 2024.
- 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 398.97% to $58.38 now.
- The 52-week high stock price for FV is $62.82, representing a 7.61% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for FV is $49.73, indicating a -14.82% 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $58.89 | $58.24 | $0.6468 | 40,838.0 | -1.89% |
| Jan 08, 2025 | $60.03 | $58.93 | $1.10 | 93,186.0 | +0.02% |
| Jan 07, 2025 | $60.37 | $59.19 | $1.18 | 207,650.0 | -0.72% |
| Jan 06, 2025 | $60.63 | $59.98 | $0.648 | 92,813.0 | +0.52% |
| Jan 03, 2025 | $59.78 | $59.04 | $0.739 | 90,157.0 | +1.12% |
| Jan 02, 2025 | $59.77 | $58.64 | $1.13 | 113,930.0 | -0.08% |
| Dec 31, 2024 | $59.61 | $58.95 | $0.6635 | 69,736.0 | -0.42% |
| Dec 30, 2024 | $59.59 | $58.74 | $0.85 | 102,941.0 | -1.31% |
| Dec 27, 2024 | $60.38 | $59.52 | $0.8588 | 80,255.0 | -0.91% |
| Dec 26, 2024 | $60.72 | $60.24 | $0.48 | 189,686.0 | +0.23% |
| Dec 24, 2024 | $60.57 | $60.02 | $0.55 | 97,291.0 | +0.97% |
| Dec 23, 2024 | $60.32 | $59.39 | $0.9311 | 121,121.0 | +0.02% |
| Dec 20, 2024 | $60.31 | $58.65 | $1.66 | 86,298.0 | +1.30% |
| Dec 19, 2024 | $60.03 | $59.08 | $0.9521 | 101,637.0 | -0.19% |
| Dec 18, 2024 | $61.69 | $59.11 | $2.58 | 160,428.0 | -3.74% |
| Dec 17, 2024 | $62.05 | $61.42 | $0.63 | 86,890.0 | -0.81% |
| Dec 16, 2024 | $62.25 | $61.70 | $0.5536 | 107,102.0 | +0.57% |
| Dec 13, 2024 | $62.22 | $61.52 | $0.6999 | 66,534.0 | -0.10% |
| Dec 12, 2024 | $62.11 | $61.77 | $0.34 | 114,461.0 | -0.80% |
| Dec 11, 2024 | $62.35 | $61.78 | $0.57 | 81,738.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $60.63 | $58.24 | $2.38 | 638,574.0 | -1.06% |
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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):