Get the Stockscreener App
35.80
1.05%
-0.379
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 10, 2025, is $35.80.
- 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 2,513% to $35.80 now.
- The 52-week high stock price for FVC is $39.21, representing a 9.52% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for FVC is $31.90, indicating a -10.90% 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 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $36.23 | $35.76 | $0.47 | 3,914.0 | -1.05% |
| Oct 09, 2025 | $36.22 | $36.13 | $0.0863 | 11,066.0 | -0.16% |
| Oct 08, 2025 | $36.24 | $36.17 | $0.07 | 8,258.0 | +0.22% |
| Oct 07, 2025 | $36.18 | $36.10 | $0.079 | 2,050.0 | -0.12% |
| Oct 06, 2025 | $36.21 | $36.14 | $0.07 | 10,693.0 | +0.18% |
| Oct 03, 2025 | $36.22 | $36.08 | $0.135 | 3,926.0 | +0.24% |
| Oct 02, 2025 | $36.06 | $35.94 | $0.1225 | 20,738.0 | -0.03% |
| Oct 01, 2025 | $36.09 | $36.00 | $0.0945 | 7,625.0 | -0.03% |
| Sep 30, 2025 | $36.10 | $35.90 | $0.1978 | 3,697.0 | -0.01% |
| Sep 29, 2025 | $36.16 | $36.00 | $0.16 | 6,168.0 | +0.25% |
| Sep 26, 2025 | $36.01 | $35.90 | $0.1085 | 2,986.0 | +0.52% |
| Sep 25, 2025 | $35.88 | $35.78 | $0.10 | 2,116.0 | -1.03% |
| Sep 24, 2025 | $36.24 | $36.14 | $0.1042 | 2,038.0 | -0.27% |
| Sep 23, 2025 | $36.29 | $36.20 | $0.0857 | 3,199.0 | +0.01% |
| Sep 22, 2025 | $36.27 | $35.81 | $0.46 | 5,684.0 | -0.10% |
| Sep 19, 2025 | $36.30 | $36.22 | $0.085 | 6,946.0 | +0.10% |
| Sep 18, 2025 | $36.28 | $36.23 | $0.05 | 6,317.0 | +0.33% |
| Sep 17, 2025 | $36.27 | $36.06 | $0.2094 | 5,623.0 | +0.08% |
| Sep 16, 2025 | $36.18 | $36.08 | $0.0992 | 4,464.0 | -0.29% |
| Sep 15, 2025 | $36.31 | $36.19 | $0.1175 | 3,512.0 | +0.01% |
| Sep 12, 2025 | $36.24 | $36.18 | $0.06 | 4,486.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $36.24 | $35.76 | $0.48 | 72,184.0 | -0.76% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):