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 August 17, 2026, is $73.87.

First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $76.08, occurred on June 30, 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 531.37% to $73.87 now.
The 52-week high stock price for FV is $76.08, representing a 2.99% increase from the current share price, occurred on June 30, 2026.
The 52-week low stock price for FV is $58.33, indicating a -21.04% decrease from the current share price, occurred on March 30, 2026.
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
Aug 17, 2026	$74.18	$73.49	$0.6913	24,603.0	+0.42%
Aug 14, 2026	$73.82	$73.25	$0.565	42,209.0	-0.35%
Aug 13, 2026	$73.89	$73.50	$0.3874	63,655.0	+0.86%
Aug 12, 2026	$73.40	$72.97	$0.4299	72,711.0	+0.52%
Aug 11, 2026	$73.06	$72.67	$0.39	46,934.0	+0.16%
Aug 10, 2026	$72.93	$72.36	$0.5699	73,339.0	+0.16%
Aug 07, 2026	$72.58	$72.01	$0.57	52,438.0	+1.90%
Aug 06, 2026	$71.68	$71.02	$0.6559	136,523.0	-0.67%
Aug 05, 2026	$72.66	$71.70	$0.9601	66,342.0	-0.52%
Aug 04, 2026	$72.15	$70.64	$1.51	64,255.0	+2.94%
Aug 03, 2026	$70.25	$69.36	$0.89	57,167.0	+0.48%
Jul 31, 2026	$70.91	$68.73	$2.18	33,213.0	-0.25%
Jul 30, 2026	$69.89	$68.79	$1.10	41,165.0	+1.70%
Jul 29, 2026	$70.04	$68.68	$1.36	43,360.0	-1.28%
Jul 28, 2026	$70.44	$69.00	$1.44	98,431.0	-0.01%
Jul 27, 2026	$70.33	$69.18	$1.15	38,180.0	+0.22%
Jul 24, 2026	$70.45	$69.34	$1.11	61,037.0	-1.49%
Jul 23, 2026	$71.01	$70.12	$0.8943	85,281.0	-0.63%
Jul 22, 2026	$71.55	$70.45	$1.10	67,549.0	-0.49%
Jul 21, 2026	$71.36	$70.39	$0.97	55,612.0	+2.64%
Jul 20, 2026	$70.42	$68.94	$1.48	38,517.0	-0.32%

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
Aug, 2026	$74.18	$69.36	$4.82	724,779.0	+5.99%
Jul, 2026	$75.18	$68.53	$6.65	1,365,024.0	-8.15%
Jun, 2026	$76.08	$70.33	$5.75	1,444,970.0	+5.04%
May, 2026	$73.23	$66.20	$7.03	1,573,835.0	+8.20%
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%