Get the Stockscreener App
61.16
0.94%
0.57
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 22, 2024, is $61.16.
- First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $61.41, occurred on November 07, 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 422.74% to $61.16 now.
- The 52-week high stock price for FV is $61.41, representing a 0.41% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for FV is $46.45, indicating a -24.04% decrease from the current share price, occurred on November 28, 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 22, 2024 | $61.16 | $60.51 | $0.65 | 69,744.0 | +0.94% |
| Nov 21, 2024 | $60.66 | $59.59 | $1.07 | 98,354.0 | +1.75% |
| Nov 20, 2024 | $59.60 | $58.81 | $0.7904 | 103,865.0 | +0.12% |
| Nov 19, 2024 | $59.58 | $58.77 | $0.81 | 175,923.0 | +0.41% |
| Nov 18, 2024 | $59.46 | $58.93 | $0.5274 | 88,807.0 | +0.42% |
| Nov 15, 2024 | $59.75 | $58.86 | $0.8899 | 190,058.0 | -2.27% |
| Nov 14, 2024 | $60.91 | $60.27 | $0.64 | 67,429.0 | -0.72% |
| Nov 13, 2024 | $61.14 | $60.66 | $0.4797 | 96,868.0 | -0.11% |
| Nov 12, 2024 | $61.25 | $60.47 | $0.7757 | 90,387.0 | -0.64% |
| Nov 11, 2024 | $61.34 | $60.97 | $0.3699 | 59,084.0 | +0.21% |
| Nov 08, 2024 | $61.20 | $60.91 | $0.2932 | 70,607.0 | -0.39% |
| Nov 07, 2024 | $61.41 | $60.89 | $0.52 | 77,487.0 | +1.57% |
| Nov 06, 2024 | $60.50 | $59.61 | $0.89 | 117,149.0 | +3.07% |
| 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% |
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 | $61.41 | $57.21 | $4.20 | 1,930,699.0 | +6.42% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):