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 May 27, 2026, is $71.48.

First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $73.23, occurred on May 26, 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 510.98% to $71.48 now.
The 52-week high stock price for FV is $73.23, representing a 2.43% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for FV is $56.75, indicating a -20.61% decrease from the current share price, occurred on June 02, 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
May 27, 2026	$72.11	$71.62	$0.49	10,592.0	-0.58%
May 26, 2026	$73.23	$71.69	$1.54	97,732.0	+0.85%
May 22, 2026	$71.56	$70.61	$0.95	55,757.0	+1.18%
May 21, 2026	$70.71	$70.21	$0.4992	53,937.0	-0.21%
May 20, 2026	$70.75	$69.94	$0.81	145,172.0	+1.36%
May 19, 2026	$70.16	$68.89	$1.27	65,034.0	+0.21%
May 18, 2026	$70.01	$69.43	$0.58	68,313.0	-0.14%
May 15, 2026	$69.97	$69.41	$0.56	67,506.0	-0.82%
May 14, 2026	$70.58	$69.88	$0.70	74,664.0	+0.40%
May 13, 2026	$70.12	$69.50	$0.625	68,297.0	+0.66%
May 12, 2026	$69.66	$68.80	$0.8644	54,434.0	-0.27%
May 11, 2026	$69.93	$69.19	$0.74	96,298.0	+1.27%
May 08, 2026	$69.01	$68.05	$0.9599	53,088.0	+1.89%
May 07, 2026	$68.31	$67.33	$0.98	86,191.0	-1.63%
May 06, 2026	$68.78	$67.87	$0.91	146,907.0	+1.88%
May 05, 2026	$67.60	$66.80	$0.7998	50,738.0	+1.48%
May 04, 2026	$66.90	$66.20	$0.6999	119,763.0	-0.35%
May 01, 2026	$66.84	$66.34	$0.5001	67,720.0	-0.04%
Apr 30, 2026	$66.87	$65.52	$1.35	136,415.0	+2.14%
Apr 29, 2026	$65.63	$64.96	$0.67	120,818.0	+0.51%
Apr 28, 2026	$65.50	$64.67	$0.8338	119,424.0	-1.05%

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
May, 2026	$73.23	$66.20	$7.03	1,382,143.0	+7.28%
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%