Get the Stockscreener App
38.18
1.32%
0.4988
After Hours:
38.14
-0.0388
-0.10%
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 January 09, 2026, is $38.18.
- 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 2,687% to $38.18 now.
- The 52-week high stock price for FVC is $38.20, representing a 0.07% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for FVC is $31.90, indicating a -16.45% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $38.20 | $38.14 | $0.0649 | 871.0 | +1.32% |
| Jan 08, 2026 | $37.73 | $37.61 | $0.1201 | 4,919.0 | +0.02% |
| Jan 07, 2026 | $37.93 | $37.67 | $0.2587 | 11,579.0 | -1.05% |
| Jan 06, 2026 | $38.07 | $37.70 | $0.3698 | 2,948.0 | +1.53% |
| Jan 05, 2026 | $37.49 | $37.30 | $0.195 | 5,770.0 | +1.31% |
| Jan 02, 2026 | $37.04 | $36.50 | $0.539 | 7,899.0 | +1.77% |
| Dec 31, 2025 | $36.75 | $36.26 | $0.495 | 4,040.0 | -0.84% |
| Dec 30, 2025 | $36.80 | $36.63 | $0.17 | 7,686.0 | -0.04% |
| Dec 29, 2025 | $36.77 | $36.61 | $0.16 | 6,864.0 | -0.17% |
| Dec 26, 2025 | $36.85 | $36.71 | $0.14 | 1,022.0 | -0.31% |
| Dec 24, 2025 | $36.87 | $36.77 | $0.10 | 1,751.0 | +0.16% |
| Dec 23, 2025 | $36.83 | $36.73 | $0.097 | 2,582.0 | +0.13% |
| Dec 22, 2025 | $36.76 | $36.57 | $0.1936 | 2,270.0 | +1.12% |
| Dec 19, 2025 | $36.44 | $36.11 | $0.33 | 7,653.0 | +1.18% |
| Dec 18, 2025 | $36.05 | $35.41 | $0.64 | 18,575.0 | +1.21% |
| Dec 17, 2025 | $35.96 | $35.42 | $0.535 | 6,067.0 | -1.22% |
| Dec 16, 2025 | $36.06 | $35.69 | $0.37 | 13,294.0 | -0.43% |
| Dec 15, 2025 | $36.40 | $35.85 | $0.55 | 23,815.0 | -0.30% |
| Dec 12, 2025 | $36.49 | $36.12 | $0.375 | 6,319.0 | -1.70% |
| Dec 11, 2025 | $36.85 | $36.68 | $0.1695 | 7,679.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $38.20 | $36.50 | $1.70 | 34,857.0 | +4.98% |
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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):