Get the Stockscreener App
34.76
0.20%
-0.0691
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 May 06, 2025, is $34.76.
- 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 2,437% to $34.76 now.
- The 52-week high stock price for FVC is $39.21, representing a 12.80% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for FVC is $30.39, indicating a -12.57% 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 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $34.76 | $34.68 | $0.0809 | 1,713.0 | -0.20% |
| May 05, 2025 | $34.83 | $34.68 | $0.15 | 1,695.0 | +0.29% |
| May 02, 2025 | $34.82 | $34.73 | $0.09 | 13,090.0 | +0.35% |
| May 01, 2025 | $34.72 | $34.61 | $0.11 | 22,521.0 | -0.40% |
| Apr 30, 2025 | $34.75 | $34.51 | $0.24 | 37,089.0 | +0.09% |
| Apr 29, 2025 | $34.72 | $34.52 | $0.20 | 28,121.0 | +0.45% |
| Apr 28, 2025 | $34.56 | $34.51 | $0.0542 | 482.0 | -0.04% |
| Apr 25, 2025 | $34.59 | $34.50 | $0.09 | 23,605.0 | +0.04% |
| Apr 24, 2025 | $34.56 | $34.43 | $0.135 | 2,420.0 | +0.83% |
| Apr 23, 2025 | $34.53 | $34.27 | $0.2599 | 14,519.0 | +0.18% |
| Apr 22, 2025 | $34.30 | $34.05 | $0.25 | 74,634.0 | +0.71% |
| Apr 21, 2025 | $34.04 | $33.80 | $0.2397 | 2,324.0 | -0.38% |
| Apr 17, 2025 | $34.25 | $34.01 | $0.2432 | 7,600.0 | +0.06% |
| Apr 16, 2025 | $34.26 | $34.01 | $0.25 | 4,042.0 | -0.47% |
| Apr 15, 2025 | $34.37 | $34.12 | $0.2499 | 32,105.0 | +0.23% |
| Apr 14, 2025 | $34.23 | $34.09 | $0.1445 | 2,571.0 | +0.44% |
| Apr 11, 2025 | $34.16 | $33.72 | $0.4378 | 13,987.0 | +0.71% |
| Apr 10, 2025 | $34.00 | $33.60 | $0.399 | 5,319.0 | -1.89% |
| Apr 09, 2025 | $34.48 | $32.79 | $1.69 | 20,543.0 | +4.43% |
| Apr 08, 2025 | $33.80 | $32.85 | $0.95 | 13,620.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $34.83 | $34.61 | $0.22 | 39,019.0 | +0.03% |
| 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% |
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% |
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):