Get the Stockscreener App
61.04
2.07%
-1.2879
After Hours:
61.05
0.0079
+0.01%
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 March 26, 2026, is $61.04.
- First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $68.16, occurred on January 29, 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 421.73% to $61.04 now.
- The 52-week high stock price for FV is $68.16, representing a 11.66% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for FV is $47.04, indicating a -22.94% decrease from the current share price, occurred on April 07, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 26, 2026 | $61.98 | $61.03 | $0.95 | 119,947.0 | -2.07% |
| Mar 25, 2026 | $62.60 | $61.89 | $0.71 | 67,277.0 | +1.59% |
| Mar 24, 2026 | $61.68 | $59.86 | $1.82 | 101,459.0 | +0.63% |
| Mar 23, 2026 | $62.06 | $60.94 | $1.12 | 368,738.0 | +1.17% |
| Mar 20, 2026 | $61.19 | $59.82 | $1.37 | 74,161.0 | -1.69% |
| Mar 19, 2026 | $61.67 | $60.23 | $1.44 | 58,206.0 | +0.01% |
| Mar 18, 2026 | $62.19 | $61.30 | $0.8869 | 56,183.0 | -0.84% |
| Mar 17, 2026 | $62.11 | $61.51 | $0.5999 | 80,946.0 | +0.76% |
| Mar 16, 2026 | $62.17 | $61.23 | $0.9393 | 149,928.0 | +1.21% |
| Mar 13, 2026 | $61.63 | $60.53 | $1.10 | 133,935.0 | -0.32% |
| Mar 12, 2026 | $61.67 | $60.78 | $0.89 | 154,342.0 | -2.73% |
| Mar 11, 2026 | $62.93 | $62.32 | $0.61 | 107,366.0 | -0.14% |
| Mar 10, 2026 | $63.77 | $62.53 | $1.24 | 215,834.0 | -0.49% |
| Mar 09, 2026 | $63.04 | $60.74 | $2.30 | 117,946.0 | +1.35% |
| Mar 06, 2026 | $62.59 | $61.70 | $0.8859 | 87,174.0 | -2.20% |
| Mar 05, 2026 | $64.49 | $62.88 | $1.61 | 94,532.0 | -2.19% |
| Mar 04, 2026 | $65.06 | $64.23 | $0.825 | 245,197.0 | +1.09% |
| Mar 03, 2026 | $64.60 | $63.10 | $1.50 | 109,946.0 | -2.12% |
| Mar 02, 2026 | $65.67 | $64.61 | $1.06 | 137,724.0 | +0.37% |
| Feb 27, 2026 | $65.36 | $64.81 | $0.545 | 95,144.0 | -0.55% |
| Feb 26, 2026 | $66.03 | $64.94 | $1.09 | 409,773.0 | -0.34% |
| Feb 25, 2026 | $66.06 | $65.52 | $0.5399 | 135,094.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $65.67 | $59.82 | $5.85 | 2,600,788.0 | -6.59% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):