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 October 14, 2026, is $42.54.

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 3,005% to $42.54 now.
The 52-week high stock price for FVC is $44.23, representing a 3.98% increase from the current share price, occurred on June 30, 2026.
The 52-week low stock price for FVC is $33.81, indicating a -20.51% 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 $36.49. The stock closed the year at $36.37, a loss of over -0.33% 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
Oct 14, 2026	$42.96	$42.53	$0.4299	2,802.0	-0.75%
Oct 13, 2026	$42.88	$42.72	$0.1632	3,527.0	-0.32%
Oct 12, 2026	$43.36	$42.92	$0.439	1,611.0	-0.53%
Oct 09, 2026	$43.23	$42.82	$0.405	2,707.0	+0.95%
Oct 08, 2026	$42.86	$42.45	$0.41	1,963.0	+0.35%
Oct 07, 2026	$42.79	$42.67	$0.1198	693.0	-0.58%
Oct 06, 2026	$42.96	$42.91	$0.05	563.0	-0.39%
Oct 05, 2026	$43.21	$43.08	$0.1251	1,088.0	+0.80%
Oct 02, 2026	$42.74	$42.63	$0.1114	383.0	+0.49%
Oct 01, 2026	$42.69	$42.50	$0.1893	494.0	+0.27%
Sep 30, 2026	$42.65	$42.42	$0.2303	1,027.0	-0.25%
Sep 29, 2026	$42.56	$42.31	$0.255	1,634.0	-0.23%
Sep 28, 2026	$42.62	$42.56	$0.0647	462.0	-0.52%
Sep 25, 2026	$42.88	$42.72	$0.1619	1,758.0	+0.37%
Sep 24, 2026	$42.69	$42.49	$0.2016	694.0	+0.09%
Sep 23, 2026	$42.72	$42.52	$0.1949	469.0	-0.86%
Sep 22, 2026	$43.11	$42.67	$0.44	1,968.0	+1.04%
Sep 21, 2026	$42.58	$42.13	$0.4428	3,095.0	+1.74%
Sep 18, 2026	$42.02	$41.70	$0.325	1,261.0	-0.41%
Sep 17, 2026	$42.02	$41.66	$0.36	1,360.0	+1.84%
Sep 16, 2026	$41.32	$41.26	$0.0589	695.0	-0.01%
Sep 15, 2026	$41.36	$41.20	$0.16	1,919.0	-0.65%

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
Oct, 2026	$43.36	$42.45	$0.909	15,831.0	+0.27%
Sep, 2026	$43.11	$41.14	$1.97	67,636.0	+0.30%
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%