loading

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 June 25, 2025, is $58.27.
  • First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $63.09, occurred on January 31, 2025.
  • 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 398.03% to $58.27 now.
  • The 52-week high stock price for FV is $63.09, representing a 8.28% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for FV is $47.04, indicating a -19.27% 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 2024 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:
Date High Low High - Low Volume % Change
Jun 25, 2025 $58.51 $58.25 $0.26 12,155.0 -0.37%
Jun 24, 2025 $58.63 $58.14 $0.4862 174,833.0 +0.84%
Jun 23, 2025 $57.99 $57.00 $0.99 217,653.0 +1.33%
Jun 20, 2025 $57.70 $57.12 $0.5765 82,638.0 +0.00%
Jun 18, 2025 $57.57 $57.09 $0.48 118,355.0 +0.14%
Jun 17, 2025 $57.80 $57.01 $0.7902 143,692.0 -1.00%
Jun 16, 2025 $58.02 $57.64 $0.3763 63,082.0 +0.84%
Jun 13, 2025 $57.80 $57.11 $0.6858 269,549.0 -1.38%
Jun 12, 2025 $58.10 $57.68 $0.4203 131,696.0 +0.17%
Jun 11, 2025 $58.23 $57.68 $0.55 149,293.0 -0.38%
Jun 10, 2025 $58.17 $57.88 $0.2946 82,843.0 +0.28%
Jun 09, 2025 $58.29 $57.95 $0.344 55,198.0 -0.39%
Jun 06, 2025 $58.31 $57.92 $0.3987 90,513.0 +1.04%
Jun 05, 2025 $58.01 $57.54 $0.465 99,902.0 -0.21%
Jun 04, 2025 $58.07 $57.68 $0.39 81,115.0 -0.38%
Jun 03, 2025 $58.05 $57.34 $0.71 84,724.0 +0.76%
Jun 02, 2025 $57.57 $56.75 $0.8201 324,158.0 +0.12%
May 30, 2025 $57.56 $56.87 $0.69 57,335.0 +0.17%
May 29, 2025 $57.60 $56.95 $0.6542 87,702.0 +0.19%
May 28, 2025 $57.80 $57.20 $0.5965 80,176.0 -0.80%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $58.63 $56.75 $1.88 2,181,399.0 +1.38%
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%

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%
exchange_traded_fund VTV
$175.31
price down icon 0.34%
exchange_traded_fund VUG
$430.79
price up icon 0.61%
exchange_traded_fund IJH
$61.29
price down icon 0.41%
exchange_traded_fund EFA
$87.53
price down icon 0.61%
exchange_traded_fund IWF
$416.17
price up icon 0.57%
exchange_traded_fund QQQ
$542.72
price up icon 0.53%
Cap:     |  Volume (24h):