Get the Stockscreener App
56.58
0.68%
-0.39
After Hours:
56.62
0.04
+0.07%
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 16, 2024, is $56.58.
- First Trust Dorsey Wright Focus 5 ETF all-time high stock price is $57.62, occurred on April 01, 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 383.59% to $56.58 now.
- The 52-week high stock price for FV is $57.62, representing a 1.84% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for FV is $41.05, indicating a -27.45% decrease from the current share price, occurred on October 26, 2023.
- The closing price of First Trust Dorsey Wright Focus 5 ETF (FV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $56.97 | $56.58 | $0.3884 | 98,943.0 | -0.68% |
| May 15, 2024 | $56.97 | $56.35 | $0.62 | 153,158.0 | +1.51% |
| May 14, 2024 | $56.15 | $55.82 | $0.33 | 96,173.0 | +0.75% |
| May 13, 2024 | $55.91 | $55.58 | $0.33 | 94,792.0 | +0.29% |
| May 10, 2024 | $56.00 | $55.39 | $0.6109 | 104,863.0 | +0.23% |
| May 09, 2024 | $55.48 | $54.98 | $0.4981 | 198,442.0 | +0.20% |
| May 08, 2024 | $55.31 | $54.85 | $0.4592 | 121,777.0 | -0.07% |
| May 07, 2024 | $55.74 | $55.34 | $0.3989 | 93,901.0 | -0.45% |
| May 06, 2024 | $55.59 | $55.10 | $0.49 | 310,977.0 | +1.57% |
| May 03, 2024 | $55.13 | $54.50 | $0.6308 | 101,089.0 | +1.22% |
| May 02, 2024 | $54.18 | $53.11 | $1.07 | 77,938.0 | +1.41% |
| May 01, 2024 | $54.35 | $53.08 | $1.27 | 89,384.0 | -0.86% |
| Apr 30, 2024 | $54.81 | $53.72 | $1.09 | 72,436.0 | -1.95% |
| Apr 29, 2024 | $54.91 | $54.58 | $0.3299 | 67,490.0 | +0.29% |
| Apr 26, 2024 | $54.81 | $54.07 | $0.7386 | 140,836.0 | +1.58% |
| Apr 25, 2024 | $54.06 | $53.10 | $0.96 | 89,969.0 | -0.33% |
| Apr 24, 2024 | $54.55 | $53.64 | $0.9068 | 150,971.0 | +0.43% |
| Apr 23, 2024 | $54.03 | $53.18 | $0.8515 | 176,983.0 | +1.70% |
| Apr 22, 2024 | $53.25 | $52.32 | $0.9299 | 124,488.0 | +0.92% |
| Apr 19, 2024 | $53.23 | $52.14 | $1.09 | 170,778.0 | -1.48% |
| Apr 18, 2024 | $53.91 | $53.07 | $0.84 | 83,694.0 | -0.52% |
| Apr 17, 2024 | $54.54 | $53.41 | $1.13 | 72,935.0 | -1.38% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $56.97 | $53.08 | $3.89 | 1,640,380.0 | +5.21% |
| 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% |
First Trust Dorsey Wright Focus 5 ETF Stock (FV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $49.54 | $45.01 | $4.53 | 6,699,801.0 | -5.19% |
| Nov, 2022 | $49.54 | $45.80 | $3.74 | 7,139,395.0 | +3.89% |
| Oct, 2022 | $47.64 | $41.95 | $5.69 | 5,461,765.0 | +15.14% |
| Sep, 2022 | $47.13 | $39.85 | $7.28 | 3,357,954.0 | -10.62% |
| Aug, 2022 | $48.59 | $43.40 | $5.19 | 4,979,946.0 | +0.17% |
| Jul, 2022 | $45.94 | $39.45 | $6.49 | 2,675,598.0 | +10.67% |
| Jun, 2022 | $50.60 | $40.47 | $10.13 | 5,408,133.0 | -15.00% |
| May, 2022 | $49.40 | $43.99 | $5.41 | 4,947,249.0 | +6.72% |
| Apr, 2022 | $49.68 | $44.46 | $5.22 | 2,927,457.0 | -4.18% |
| Mar, 2022 | $48.93 | $44.19 | $4.74 | 4,579,271.0 | +0.53% |
| Feb, 2022 | $49.06 | $44.21 | $4.85 | 3,982,411.0 | +0.32% |
| Jan, 2022 | $50.54 | $44.42 | $6.12 | 5,906,946.0 | -3.90% |
0.09%
Cap:
|
Volume (24h):