loading
Overview News Price History Discussions Forecast Dividend History

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History

The historical daily chart and data for First Trust Dorsey Wright Dynamic Focus 5 Etf stock (FVC), show that the latest closing stock price as of December 24, 2024, is $37.32.
  • First Trust Dorsey Wright Dynamic Focus 5 Etf all-time high stock price is $39.60, occurred on November 16, 2021.
  • The lowest First Trust Dorsey Wright Dynamic Focus 5 Etf stock price recorded was $1.37 on April 09, 2014. Since then, First Trust Dorsey Wright Dynamic Focus 5 Etf's stock price has risen over 2,624% to $37.32 now.
  • The 52-week high stock price for FVC is $39.21, representing a 5.06% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for FVC is $30.39, indicating a -18.57% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of First Trust Dorsey Wright Dynamic Focus 5 Etf (FVC) stock in the beginning of 2023 was $38.08. The stock closed the year at $35.02, a loss of over -8.04% for the year.
The table below shows more information about FVC historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $37.24 $37.16 $0.0774 3,945.0 +0.89%
Dec 23, 2024 $36.95 $36.73 $0.22 1,704.0 +0.22%
Dec 20, 2024 $37.09 $36.83 $0.2603 1,686.0 +0.99%
Dec 19, 2024 $36.65 $36.44 $0.2084 7,637.0 +0.19%
Dec 18, 2024 $37.99 $36.40 $1.59 4,036.0 -4.31%
Dec 17, 2024 $38.11 $37.87 $0.24 4,613.0 -0.94%
Dec 16, 2024 $38.40 $38.16 $0.24 1,402.0 +0.89%
Dec 13, 2024 $38.31 $38.05 $0.265 2,304.0 -0.16%
Dec 12, 2024 $38.15 $38.11 $0.04 608.0 -0.67%
Dec 11, 2024 $38.38 $38.03 $0.35 2,678.0 +1.78%
Dec 10, 2024 $38.13 $37.71 $0.425 2,325.0 -1.40%
Dec 09, 2024 $38.38 $38.18 $0.20 7,220.0 -0.97%
Dec 06, 2024 $39.21 $38.43 $0.78 1,698.0 +1.18%
Dec 05, 2024 $38.61 $38.17 $0.44 21,042.0 -1.70%
Dec 04, 2024 $38.83 $38.56 $0.27 2,411.0 +2.00%
Dec 03, 2024 $38.17 $38.02 $0.155 5,675.0 -0.57%
Dec 02, 2024 $38.33 $38.00 $0.3304 7,405.0 +1.05%
Nov 29, 2024 $37.98 $37.88 $0.095 965.0 +0.55%
Nov 27, 2024 $37.82 $37.44 $0.38 9,569.0 -0.59%
Nov 26, 2024 $38.16 $37.86 $0.3014 3,352.0 -1.04%

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dorsey Wright Dynamic 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 FVC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dorsey Wright Dynamic Focus 5 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $39.21 $36.40 $2.81 78,389.0 -1.72%
Nov, 2024 $38.31 $35.47 $2.84 106,876.0 +6.70%
Oct, 2024 $36.97 $35.25 $1.72 401,517.0 -0.87%
Sep, 2024 $36.27 $33.41 $2.86 229,560.0 +2.11%
Aug, 2024 $35.19 $30.39 $4.80 273,838.0 +1.01%
Jul, 2024 $36.67 $33.54 $3.13 190,845.0 -1.50%
Jun, 2024 $35.43 $33.68 $1.75 168,267.0 +3.92%
May, 2024 $35.01 $32.53 $2.48 207,892.0 +3.10%
Apr, 2024 $34.83 $32.02 $2.81 170,304.0 -4.64%
Mar, 2024 $34.69 $33.83 $0.86 154,152.0 +1.17%
Feb, 2024 $34.11 $32.85 $1.26 363,914.0 +3.77%
Jan, 2024 $33.33 $32.08 $1.25 658,473.0 +0.29%

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.00 $31.51 $1.49 670,563.0 +3.69%
Nov, 2023 $31.69 $29.88 $1.81 619,816.0 +5.58%
Oct, 2023 $32.02 $29.70 $2.32 1,279,709.0 -4.50%
Sep, 2023 $33.73 $30.58 $3.15 664,645.0 -6.10%
Aug, 2023 $34.52 $31.95 $2.57 673,806.0 -3.65%
Jul, 2023 $34.65 $33.08 $1.57 312,409.0 +3.09%
Jun, 2023 $33.70 $32.13 $1.57 434,885.0 +4.35%
May, 2023 $32.73 $32.02 $0.705 644,521.0 -0.98%
Apr, 2023 $33.01 $32.03 $0.98 349,193.0 -1.36%
Mar, 2023 $36.19 $30.12 $6.07 805,947.0 -5.72%
Feb, 2023 $36.05 $34.56 $1.49 1,116,507.0 -2.07%
Jan, 2023 $36.02 $34.64 $1.38 958,602.0 +2.00%

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $35.83 $34.81 $1.02 932,948.0 -2.01%
Nov, 2022 $35.92 $35.10 $0.82 954,263.0 +0.95%
Oct, 2022 $35.59 $33.86 $1.73 1,067,971.0 +5.93%
Sep, 2022 $36.19 $32.82 $3.37 840,914.0 -6.03%
Aug, 2022 $36.84 $34.72 $2.12 537,656.0 -0.17%
Jul, 2022 $35.65 $33.18 $2.47 534,829.0 +5.48%
Jun, 2022 $37.52 $33.49 $4.03 1,001,246.0 -7.86%
May, 2022 $37.31 $33.78 $3.53 1,056,933.0 +4.59%
Apr, 2022 $38.63 $34.10 $4.53 579,560.0 -4.37%
Mar, 2022 $37.57 $34.13 $3.44 266,736.0 +1.13%
Feb, 2022 $37.58 $34.07 $3.51 158,154.0 -0.08%
Jan, 2022 $38.79 $33.45 $5.34 231,114.0 -4.13%

Similar to FVC

exchange_traded_fund VTV
$171.24
price up icon 0.80%
exchange_traded_fund VUG
$426.16
price up icon 1.35%
exchange_traded_fund IJH
$62.86
price up icon 0.54%
exchange_traded_fund EFA
$75.79
price up icon 0.29%
exchange_traded_fund IWF
$415.57
price up icon 1.01%
exchange_traded_fund QQQ
$528.85
price up icon 1.12%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):