Get the Stockscreener App
74.33
0.51%
0.38
After Hours:
74.50
0.17
+0.23%
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 September 25, 2026, is $74.33.
- 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 535.30% to $74.33 now.
- The 52-week high stock price for FV is $76.08, representing a 2.35% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for FV is $58.33, indicating a -21.52% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $74.75 | $73.91 | $0.8353 | 33,562.0 | +0.51% |
| Sep 24, 2026 | $74.10 | $73.35 | $0.745 | 63,557.0 | +0.05% |
| Sep 23, 2026 | $74.41 | $73.79 | $0.62 | 43,636.0 | -0.85% |
| Sep 22, 2026 | $74.68 | $73.81 | $0.87 | 84,191.0 | +0.94% |
| Sep 21, 2026 | $73.97 | $72.87 | $1.10 | 82,956.0 | +1.68% |
| Sep 18, 2026 | $72.90 | $72.24 | $0.6615 | 52,325.0 | -0.32% |
| Sep 17, 2026 | $73.53 | $72.36 | $1.17 | 79,197.0 | +1.79% |
| Sep 16, 2026 | $72.23 | $71.09 | $1.14 | 47,001.0 | -0.01% |
| Sep 15, 2026 | $71.91 | $71.41 | $0.4999 | 55,764.0 | -0.60% |
| Sep 14, 2026 | $72.39 | $71.56 | $0.83 | 102,526.0 | -0.10% |
| Sep 11, 2026 | $72.39 | $72.00 | $0.3899 | 48,741.0 | +0.62% |
| Sep 10, 2026 | $72.16 | $71.46 | $0.6999 | 149,675.0 | -0.86% |
| Sep 09, 2026 | $72.83 | $72.25 | $0.5843 | 53,859.0 | -0.48% |
| Sep 08, 2026 | $73.27 | $72.60 | $0.67 | 47,485.0 | -1.13% |
| Sep 04, 2026 | $73.57 | $73.06 | $0.51 | 184,444.0 | -0.11% |
| Sep 03, 2026 | $73.60 | $72.84 | $0.755 | 62,769.0 | +0.92% |
| Sep 02, 2026 | $72.92 | $72.40 | $0.52 | 40,629.0 | +0.63% |
| Sep 01, 2026 | $73.08 | $72.18 | $0.9039 | 169,004.0 | -1.42% |
| Aug 31, 2026 | $73.44 | $72.81 | $0.63 | 59,128.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $74.75 | $71.09 | $3.66 | 1,434,883.0 | +1.21% |
| Aug, 2026 | $74.62 | $69.36 | $5.26 | 1,198,329.0 | +5.37% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):