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 April 16, 2026, is $36.91.

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 2,594% to $36.91 now.
The 52-week high stock price for FVC is $39.05, representing a 5.81% increase from the current share price, occurred on January 22, 2026.
The 52-week low stock price for FVC is $31.90, indicating a -13.57% decrease from the current share price, occurred on May 20, 2025.
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
Apr 16, 2026	$36.98	$36.71	$0.27	5,079.0	+0.11%
Apr 15, 2026	$36.91	$36.68	$0.229	83,550.0	-0.14%
Apr 14, 2026	$36.96	$36.77	$0.19	2,908.0	+0.81%
Apr 13, 2026	$36.62	$36.33	$0.295	8,292.0	+0.99%
Apr 10, 2026	$36.27	$36.22	$0.0455	945.0	-0.22%
Apr 09, 2026	$36.35	$35.97	$0.3804	3,573.0	+0.24%
Apr 08, 2026	$36.26	$35.70	$0.5576	2,937.0	+2.61%
Apr 07, 2026	$35.34	$35.08	$0.255	3,287.0	+0.03%
Apr 06, 2026	$35.40	$35.18	$0.219	3,366.0	+0.45%
Apr 02, 2026	$35.16	$34.64	$0.525	1,879.0	+0.06%
Apr 01, 2026	$35.29	$35.03	$0.2599	1,775.0	+0.91%
Mar 31, 2026	$34.83	$34.37	$0.4578	4,276.0	+3.01%
Mar 30, 2026	$34.00	$33.81	$0.1884	924.0	-1.60%
Mar 27, 2026	$34.94	$34.36	$0.58	43,926.0	-2.36%
Mar 26, 2026	$35.72	$35.14	$0.5799	86,579.0	-2.02%
Mar 25, 2026	$35.96	$35.87	$0.09	2,543.0	+1.57%
Mar 24, 2026	$35.39	$34.98	$0.41	4,173.0	+0.64%
Mar 23, 2026	$35.76	$35.14	$0.6192	1,139.0	+1.20%
Mar 20, 2026	$35.02	$34.51	$0.5151	2,939.0	-1.66%
Mar 19, 2026	$35.31	$34.89	$0.4207	4,798.0	-0.02%
Mar 18, 2026	$35.53	$35.24	$0.295	4,200.0	-0.70%
Mar 17, 2026	$35.61	$35.42	$0.19	7,304.0	+0.64%

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
Apr, 2026	$36.98	$34.64	$2.34	117,591.0	+5.98%
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%