First Trust Dorsey Wright Dynamic Focus 5 Etf (FVC)

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 September 11, 2026, is $41.59.

First Trust Dorsey Wright Dynamic Focus 5 Etf all-time high stock price is $44.23, occurred on June 30, 2026.
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 2,936% to $41.59 now.
The 52-week high stock price for FVC is $44.23, representing a 6.36% increase from the current share price, occurred on June 30, 2026.
The 52-week low stock price for FVC is $33.81, indicating a -18.70% decrease from the current share price, occurred on March 30, 2026.
The closing price of First Trust Dorsey Wright Dynamic Focus 5 Etf (FVC) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 11, 2026	$41.67	$41.59	$0.0882	5,532.0	+0.64%
Sep 10, 2026	$41.58	$41.14	$0.4384	3,042.0	-0.93%
Sep 09, 2026	$41.88	$41.71	$0.165	641.0	-0.43%
Sep 08, 2026	$42.15	$41.89	$0.2612	678.0	-1.18%
Sep 04, 2026	$42.39	$42.34	$0.0478	36,841.0	-0.01%
Sep 03, 2026	$42.39	$42.10	$0.2923	436.0	+0.94%
Sep 02, 2026	$42.00	$41.83	$0.1689	642.0	+0.59%
Sep 01, 2026	$41.95	$41.74	$0.21	502.0	-1.28%
Aug 31, 2026	$42.29	$42.02	$0.2736	809.0	+0.10%
Aug 28, 2026	$42.52	$42.22	$0.3001	1,052.0	-1.72%
Aug 27, 2026	$42.99	$42.63	$0.3609	1,929.0	+0.96%
Aug 26, 2026	$42.62	$42.55	$0.0676	414.0	-0.08%
Aug 25, 2026	$42.62	$42.57	$0.0467	1,251.0	+0.81%
Aug 24, 2026	$42.27	$42.02	$0.2549	3,953.0	-1.00%
Aug 21, 2026	$42.79	$42.50	$0.2899	34,346.0	+1.01%
Aug 20, 2026	$42.53	$42.27	$0.2568	1,112.0	-0.98%
Aug 19, 2026	$42.69	$42.58	$0.1114	1,575.0	+1.38%
Aug 18, 2026	$42.21	$42.08	$0.13	1,632.0	-1.23%
Aug 17, 2026	$42.80	$42.63	$0.1649	804.0	+0.47%

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 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$42.39	$41.14	$1.25	53,846.0	-1.67%
Aug, 2026	$42.99	$40.26	$2.73	68,092.0	+5.21%
Jul, 2026	$43.18	$37.44	$5.74	42,668.0	-8.22%
Jun, 2026	$44.23	$41.01	$3.22	59,300.0	+5.20%
May, 2026	$41.80	$38.27	$3.52	46,860.0	+8.09%
Apr, 2026	$38.52	$34.64	$3.88	150,658.0	+10.60%
Mar, 2026	$37.87	$33.81	$4.06	241,815.0	-7.44%
Feb, 2026	$38.68	$37.02	$1.66	126,861.0	-1.73%
Jan, 2026	$39.05	$36.50	$2.55	93,192.0	+5.28%

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$36.87	$35.41	$1.46	134,891.0	+0.94%
Nov, 2025	$36.34	$35.08	$1.26	93,218.0	+0.65%
Oct, 2025	$36.41	$35.75	$0.66	160,126.0	+0.07%
Sep, 2025	$36.31	$35.78	$0.5275	103,549.0	-0.04%
Aug, 2025	$36.17	$35.41	$0.7625	99,478.0	+0.80%
Jul, 2025	$36.00	$35.35	$0.65	525,455.0	+0.77%
Jun, 2025	$35.79	$35.13	$0.66	289,175.0	+0.99%
May, 2025	$35.40	$31.90	$3.50	350,943.0	+1.24%
Apr, 2025	$35.45	$32.54	$2.91	357,501.0	-1.22%
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%