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 November 21, 2024, is $37.34.

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 2,625% to $37.34 now.
The 52-week high stock price for FVC is $37.81, representing a 1.27% increase from the current share price, occurred on November 07, 2024.
The 52-week low stock price for FVC is $30.39, indicating a -18.60% 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 2023 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
Nov 21, 2024	$37.37	$36.85	$0.515	5,235.0	+2.09%
Nov 20, 2024	$36.57	$36.32	$0.25	3,339.0	-0.38%
Nov 19, 2024	$36.71	$36.33	$0.3805	18,947.0	+0.55%
Nov 18, 2024	$36.57	$36.33	$0.2429	8,143.0	+0.66%
Nov 15, 2024	$36.81	$36.27	$0.5379	16,098.0	-2.74%
Nov 14, 2024	$37.52	$37.29	$0.225	2,264.0	-0.67%
Nov 13, 2024	$37.68	$37.51	$0.1696	2,703.0	+0.29%
Nov 12, 2024	$37.63	$37.40	$0.23	1,395.0	-0.91%
Nov 11, 2024	$37.77	$37.56	$0.215	4,214.0	+0.36%
Nov 08, 2024	$37.70	$37.64	$0.06	2,071.0	-0.45%
Nov 07, 2024	$37.81	$37.63	$0.18	928.0	+1.15%
Nov 06, 2024	$37.38	$36.84	$0.54	1,015.0	+3.89%
Nov 05, 2024	$36.06	$35.87	$0.1946	13,860.0	+0.59%
Nov 04, 2024	$35.80	$35.53	$0.27	5,949.0	+0.85%
Nov 01, 2024	$35.85	$35.47	$0.3774	1,134.0	-0.11%
Oct 31, 2024	$35.51	$35.47	$0.045	308.0	-1.47%
Oct 30, 2024	$36.50	$36.04	$0.46	6,461.0	-1.18%
Oct 29, 2024	$36.61	$36.18	$0.43	3,882.0	+0.83%
Oct 28, 2024	$36.37	$36.17	$0.20	2,590.0	+0.08%
Oct 25, 2024	$36.38	$36.14	$0.24	2,153.0	+0.70%
Oct 24, 2024	$35.89	$35.78	$0.11	30,846.0	+0.73%
Oct 23, 2024	$36.01	$35.45	$0.559	283,641.0	-1.46%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$37.81	$35.47	$2.34	92,530.0	+5.14%
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%

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$35.83	$34.81	$1.02	932,948.0	-2.01%
Nov, 2022	$35.92	$35.10	$0.82	954,263.0	+0.95%
Oct, 2022	$35.59	$33.86	$1.73	1,067,971.0	+5.93%
Sep, 2022	$36.19	$32.82	$3.37	840,914.0	-6.03%
Aug, 2022	$36.84	$34.72	$2.12	537,656.0	-0.17%
Jul, 2022	$35.65	$33.18	$2.47	534,829.0	+5.48%
Jun, 2022	$37.52	$33.49	$4.03	1,001,246.0	-7.86%
May, 2022	$37.31	$33.78	$3.53	1,056,933.0	+4.59%
Apr, 2022	$38.63	$34.10	$4.53	579,560.0	-4.37%
Mar, 2022	$37.57	$34.13	$3.44	266,736.0	+1.13%
Feb, 2022	$37.58	$34.07	$3.51	158,154.0	-0.08%
Jan, 2022	$38.79	$33.45	$5.34	231,114.0	-4.13%

VTV

$178.77

1.22%

VUG

$403.95

0.12%

IJH

$65.73

1.58%

EFA

$77.26

0.03%

IWF

$393.72

0.24%

QQQ

$504.98

0.36%