Get the Stockscreener App
73.88
0.53%
0.3162
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History
The historical daily chart and data for First Trust Dorsey Wright Focus 5 Etf stock (FV), show that the latest closing stock price as of August 17, 2026, is $73.88.
- First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $76.08, occurred on June 30, 2026.
- The lowest First Trust Dorsey Wright Focus 5 Etf stock price recorded was $11.70 on August 24, 2015. Since then, First Trust Dorsey Wright Focus 5 Etf's stock price has risen over 531.45% to $73.88 now.
- The 52-week high stock price for FV is $76.08, representing a 2.98% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for FV is $58.33, indicating a -21.05% decrease from the current share price, occurred on March 30, 2026.
- The closing price of First Trust Dorsey Wright Focus 5 Etf (FV) stock in the beginning of 2025 was $49.52. The stock closed the year at $46.55, a loss of over -6.00% for the year.
The table below shows more information about FV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $74.18 | $73.49 | $0.6913 | 22,613.0 | +0.50% |
| Aug 14, 2026 | $73.82 | $73.25 | $0.565 | 42,209.0 | -0.35% |
| Aug 13, 2026 | $73.89 | $73.50 | $0.3874 | 63,655.0 | +0.86% |
| Aug 12, 2026 | $73.40 | $72.97 | $0.4299 | 72,711.0 | +0.52% |
| Aug 11, 2026 | $73.06 | $72.67 | $0.39 | 46,934.0 | +0.16% |
| Aug 10, 2026 | $72.93 | $72.36 | $0.5699 | 73,339.0 | +0.16% |
| Aug 07, 2026 | $72.58 | $72.01 | $0.57 | 52,438.0 | +1.90% |
| Aug 06, 2026 | $71.68 | $71.02 | $0.6559 | 136,523.0 | -0.67% |
| Aug 05, 2026 | $72.66 | $71.70 | $0.9601 | 66,342.0 | -0.52% |
| Aug 04, 2026 | $72.15 | $70.64 | $1.51 | 64,255.0 | +2.94% |
| Aug 03, 2026 | $70.25 | $69.36 | $0.89 | 57,167.0 | +0.48% |
| Jul 31, 2026 | $70.91 | $68.73 | $2.18 | 33,213.0 | -0.25% |
| Jul 30, 2026 | $69.89 | $68.79 | $1.10 | 41,165.0 | +1.70% |
| Jul 29, 2026 | $70.04 | $68.68 | $1.36 | 43,360.0 | -1.28% |
| Jul 28, 2026 | $70.44 | $69.00 | $1.44 | 98,431.0 | -0.01% |
| Jul 27, 2026 | $70.33 | $69.18 | $1.15 | 38,180.0 | +0.22% |
| Jul 24, 2026 | $70.45 | $69.34 | $1.11 | 61,037.0 | -1.49% |
| Jul 23, 2026 | $71.01 | $70.12 | $0.8943 | 85,281.0 | -0.63% |
| Jul 22, 2026 | $71.55 | $70.45 | $1.10 | 67,549.0 | -0.49% |
| Jul 21, 2026 | $71.36 | $70.39 | $0.97 | 55,612.0 | +2.64% |
| Jul 20, 2026 | $70.42 | $68.94 | $1.48 | 38,517.0 | -0.32% |
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dorsey Wright 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 FV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dorsey Wright Focus 5 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $74.18 | $69.36 | $4.82 | 698,186.0 | +6.08% |
| Jul, 2026 | $75.18 | $68.53 | $6.65 | 1,365,024.0 | -8.15% |
| Jun, 2026 | $76.08 | $70.33 | $5.75 | 1,444,970.0 | +5.04% |
| May, 2026 | $73.23 | $66.20 | $7.03 | 1,573,835.0 | +8.20% |
| Apr, 2026 | $66.87 | $60.17 | $6.70 | 2,262,807.0 | +10.46% |
| Mar, 2026 | $65.67 | $58.33 | $7.34 | 3,005,288.0 | -7.52% |
| Feb, 2026 | $67.41 | $64.27 | $3.14 | 2,570,121.0 | -1.71% |
| Jan, 2026 | $68.16 | $63.22 | $4.94 | 3,869,609.0 | +5.67% |
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.98 | $61.30 | $2.68 | 2,776,282.0 | +1.89% |
| Nov, 2025 | $62.35 | $58.36 | $3.99 | 2,413,356.0 | +0.89% |
| Oct, 2025 | $62.94 | $60.85 | $2.09 | 3,229,858.0 | -0.26% |
| Sep, 2025 | $62.30 | $60.37 | $1.93 | 2,378,327.0 | +0.70% |
| Aug, 2025 | $61.89 | $59.18 | $2.71 | 2,090,984.0 | +1.32% |
| Jul, 2025 | $61.46 | $58.74 | $2.72 | 2,322,508.0 | +2.41% |
| Jun, 2025 | $59.38 | $56.75 | $2.64 | 2,764,736.0 | +3.11% |
| May, 2025 | $58.41 | $54.31 | $4.10 | 2,277,409.0 | +6.33% |
| Apr, 2025 | $55.88 | $47.04 | $8.84 | 4,041,501.0 | -1.48% |
| Mar, 2025 | $59.94 | $53.61 | $6.33 | 2,809,761.0 | -7.49% |
| Feb, 2025 | $63.03 | $58.35 | $4.68 | 2,094,808.0 | -4.78% |
| Jan, 2025 | $63.09 | $57.86 | $5.23 | 2,587,830.0 | +5.45% |
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.82 | $58.65 | $4.17 | 1,950,936.0 | -3.50% |
| Nov, 2024 | $62.32 | $57.21 | $5.11 | 2,105,443.0 | +6.94% |
| Oct, 2024 | $60.06 | $57.07 | $2.99 | 1,716,167.0 | -1.37% |
| Sep, 2024 | $58.99 | $53.08 | $5.91 | 1,864,971.0 | +1.78% |
| Aug, 2024 | $57.44 | $49.73 | $7.71 | 2,263,360.0 | +0.60% |
| Jul, 2024 | $59.85 | $54.71 | $5.14 | 2,824,370.0 | -0.62% |
| Jun, 2024 | $57.98 | $54.95 | $3.03 | 1,899,357.0 | +3.16% |
| May, 2024 | $57.29 | $53.08 | $4.21 | 2,593,522.0 | +3.22% |
| Apr, 2024 | $57.62 | $52.14 | $5.48 | 2,278,111.0 | -6.03% |
| Mar, 2024 | $57.55 | $54.93 | $2.62 | 2,730,491.0 | +3.14% |
| Feb, 2024 | $55.66 | $51.84 | $3.82 | 2,655,248.0 | +6.77% |
| Jan, 2024 | $53.46 | $49.19 | $4.27 | 3,567,506.0 | +0.81% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):