Get the Stockscreener App
34.48
2.74%
-0.97
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 April 03, 2025, is $34.48.
- 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 2,417% to $34.48 now.
- The 52-week high stock price for FVC is $39.21, representing a 13.72% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for FVC is $30.39, indicating a -11.86% 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 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $34.75 | $34.36 | $0.39 | 10,309.0 | -2.74% |
| Apr 02, 2025 | $35.45 | $35.22 | $0.2298 | 4,768.0 | +0.48% |
| Apr 01, 2025 | $35.28 | $34.98 | $0.295 | 5,904.0 | +0.28% |
| Mar 31, 2025 | $35.18 | $34.79 | $0.39 | 42,594.0 | +0.20% |
| Mar 28, 2025 | $35.49 | $34.97 | $0.5193 | 28,759.0 | -1.32% |
| Mar 27, 2025 | $35.76 | $35.58 | $0.181 | 3,373.0 | -1.17% |
| Mar 26, 2025 | $36.16 | $35.90 | $0.26 | 3,358.0 | -0.55% |
| Mar 25, 2025 | $36.31 | $36.18 | $0.1284 | 25,541.0 | +0.14% |
| Mar 24, 2025 | $36.17 | $35.88 | $0.2853 | 13,535.0 | +1.72% |
| Mar 21, 2025 | $35.59 | $35.29 | $0.295 | 20,398.0 | -0.59% |
| Mar 20, 2025 | $35.79 | $35.58 | $0.209 | 3,024.0 | -0.22% |
| Mar 19, 2025 | $35.83 | $35.53 | $0.30 | 2,673.0 | +1.01% |
| Mar 18, 2025 | $35.48 | $35.30 | $0.18 | 4,505.0 | -0.61% |
| Mar 17, 2025 | $35.77 | $35.46 | $0.31 | 11,975.0 | +1.12% |
| Mar 14, 2025 | $35.40 | $35.00 | $0.3963 | 7,609.0 | +1.31% |
| Mar 13, 2025 | $35.04 | $34.83 | $0.2069 | 62,239.0 | -0.93% |
| Mar 12, 2025 | $35.29 | $35.12 | $0.17 | 8,143.0 | +0.01% |
| Mar 11, 2025 | $35.16 | $34.99 | $0.165 | 9,403.0 | -0.38% |
| Mar 10, 2025 | $35.51 | $35.15 | $0.355 | 6,839.0 | -1.75% |
| Mar 07, 2025 | $35.93 | $35.56 | $0.3686 | 2,660.0 | +0.22% |
| Mar 06, 2025 | $36.14 | $35.69 | $0.4504 | 3,758.0 | -1.10% |
| Mar 05, 2025 | $36.31 | $36.03 | $0.2847 | 1,253.0 | +0.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $35.45 | $34.36 | $1.09 | 31,290.0 | -1.99% |
| Mar, 2025 | $36.83 | $34.79 | $2.04 | 294,183.0 | -4.04% |
| Feb, 2025 | $38.02 | $36.37 | $1.65 | 116,739.0 | -2.42% |
| Jan, 2025 | $37.98 | $35.62 | $2.36 | 137,260.0 | +2.79% |
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 | 85,603.0 | -3.38% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):