Get the Stockscreener App
58.62
1.47%
0.85
After Hours:
58.54
-0.08
-0.14%
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 November 05, 2024, is $58.62.
- First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $60.06, occurred on October 15, 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 401.03% to $58.62 now.
- The 52-week high stock price for FV is $60.06, representing a 2.46% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for FV is $43.45, indicating a -25.88% decrease from the current share price, occurred on November 06, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $58.62 | $57.77 | $0.85 | 224,440.0 | +1.47% |
| Nov 04, 2024 | $58.21 | $57.21 | $0.9961 | 156,157.0 | -0.19% |
| Nov 01, 2024 | $58.22 | $57.70 | $0.525 | 174,596.0 | +0.71% |
| Oct 31, 2024 | $58.51 | $57.33 | $1.18 | 95,806.0 | -1.84% |
| Oct 30, 2024 | $59.26 | $58.55 | $0.7099 | 62,100.0 | -1.11% |
| Oct 29, 2024 | $59.38 | $58.30 | $1.08 | 62,242.0 | +0.78% |
| Oct 28, 2024 | $59.07 | $58.59 | $0.48 | 66,386.0 | +0.56% |
| Oct 25, 2024 | $59.06 | $58.38 | $0.6822 | 102,334.0 | +0.40% |
| Oct 24, 2024 | $58.34 | $57.86 | $0.4793 | 86,314.0 | +0.34% |
| Oct 23, 2024 | $58.60 | $57.52 | $1.08 | 56,852.0 | -1.01% |
| Oct 22, 2024 | $58.74 | $58.37 | $0.3699 | 96,227.0 | -0.51% |
| Oct 21, 2024 | $59.25 | $58.58 | $0.6734 | 58,521.0 | -0.66% |
| Oct 18, 2024 | $59.40 | $59.10 | $0.2999 | 81,846.0 | +0.29% |
| Oct 17, 2024 | $59.63 | $58.97 | $0.6632 | 63,562.0 | +0.24% |
| Oct 16, 2024 | $59.21 | $58.76 | $0.4469 | 62,146.0 | +0.25% |
| Oct 15, 2024 | $60.06 | $58.63 | $1.43 | 68,300.0 | -1.81% |
| Oct 14, 2024 | $59.93 | $59.42 | $0.5055 | 71,623.0 | +0.86% |
| Oct 11, 2024 | $59.46 | $58.72 | $0.74 | 47,580.0 | +1.14% |
| Oct 10, 2024 | $58.88 | $58.24 | $0.6449 | 83,187.0 | -0.07% |
| Oct 09, 2024 | $58.96 | $58.13 | $0.8254 | 116,146.0 | +0.86% |
| Oct 08, 2024 | $58.34 | $57.72 | $0.62 | 84,528.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $58.62 | $57.21 | $1.41 | 779,633.0 | +2.00% |
| 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% |
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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):