First Trust Dorsey Wright Focus 5 ETF (FV) Historical Stock Data
60.65 ↑0.14 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FV is down -0.10% a day on average. There have been 15 days where First Trust Dorsey Wright Focus 5 ETF closed green and 15 days where FV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 60.24 | 60.65 | ↑$0.41 (0.68%) | 60.24 | 60.72 | 189.69K |
| 2024-12-24 | 60.02 | 60.51 | ↑$0.49 (0.82%) | 60.02 | 60.57 | 97.29K |
| 2024-12-23 | 59.71 | 59.93 | ↑$0.22 (0.37%) | 59.39 | 60.32 | 121.09K |
| 2024-12-20 | 58.70 | 59.92 | ↑$1.22 (2.08%) | 58.65 | 60.31 | 86.30K |
| 2024-12-19 | 59.85 | 59.15 | ↓$0.70 (-1.17%) | 59.08 | 60.03 | 101.64K |
| 2024-12-18 | 61.54 | 59.26 | ↓$2.28 (-3.70%) | 59.11 | 61.69 | 160.43K |
| 2024-12-17 | 61.97 | 61.56 | ↓$0.41 (-0.66%) | 61.42 | 62.05 | 86.90K |
| 2024-12-16 | 61.81 | 62.06 | ↑$0.25 (0.40%) | 61.70 | 62.25 | 107.10K |
| 2024-12-13 | 61.92 | 61.71 | ↓$0.21 (-0.34%) | 61.52 | 62.22 | 66.53K |
| 2024-12-12 | 61.88 | 61.77 | ↓$0.11 (-0.18%) | 61.77 | 62.06 | 114.44K |
| 2024-12-11 | 61.90 | 62.27 | ↑$0.37 (0.60%) | 61.78 | 62.35 | 81.74K |
| 2024-12-10 | 62.05 | 61.40 | ↓$0.65 (-1.05%) | 61.15 | 62.05 | 85.08K |
| 2024-12-09 | 62.49 | 62.17 | ↓$0.32 (-0.51%) | 61.86 | 62.72 | 76.94K |
| 2024-12-06 | 62.33 | 62.47 | ↑$0.14 (0.22%) | 62.32 | 62.58 | 67.87K |
| 2024-12-05 | 62.74 | 61.88 | ↓$0.86 (-1.37%) | 61.88 | 62.74 | 59.95K |
| 2024-12-04 | 62.51 | 62.82 | ↑$0.31 (0.50%) | 62.33 | 62.82 | 102.95K |
| 2024-12-03 | 61.86 | 61.84 | ↓$0.02 (-0.03%) | 61.70 | 61.97 | 75.04K |
| 2024-12-02 | 61.74 | 62.11 | ↑$0.37 (0.60%) | 61.67 | 62.25 | 86.06K |
| 2024-11-29 | 61.33 | 61.46 | ↑$0.13 (0.21%) | 61.33 | 61.68 | 28.99K |
| 2024-11-27 | 61.42 | 61.00 | ↓$0.42 (-0.68%) | 60.67 | 61.58 | 66.83K |
| 2024-11-26 | 62.05 | 61.52 | ↓$0.53 (-0.85%) | 61.41 | 62.08 | 73K |
| 2024-11-25 | 61.90 | 61.95 | ↑$0.05 (0.08%) | 61.69 | 62.32 | 75.52K |
| 2024-11-22 | 60.51 | 61.16 | ↑$0.65 (1.07%) | 60.51 | 61.16 | 69.74K |
| 2024-11-21 | 60.02 | 60.59 | ↑$0.57 (0.95%) | 59.59 | 60.66 | 98.35K |
| 2024-11-20 | 59.60 | 59.55 | ↓$0.05 (-0.08%) | 58.81 | 59.60 | 103.74K |
| 2024-11-19 | 58.77 | 59.48 | ↑$0.71 (1.21%) | 58.77 | 59.58 | 175.77K |
| 2024-11-18 | 59.23 | 59.24 | ↑$0.01 (0.02%) | 58.93 | 59.46 | 88.46K |
| 2024-11-15 | 59.75 | 58.99 | ↓$0.76 (-1.27%) | 58.86 | 59.75 | 190.39K |
| 2024-11-14 | 60.91 | 60.36 | ↓$0.55 (-0.90%) | 60.27 | 60.91 | 67.43K |
| 2024-11-13 | 60.87 | 60.80 | ↓$0.07 (-0.11%) | 60.67 | 61.14 | 96.87K |
Create an account or log in to view more rows.
$FV Of course
$FV I like the stock!
$FV wow
looking like it’s going to be a monster day!
$FV Ride this train. You won't regret.
$FV green shoots
$FV To the moon!!
$FV Holding.
$FV holy fuck
$FV Mindset is key
$FV Algorithms are playing games