Get the Stockscreener App
64.49
1.85%
-1.2134
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 February 12, 2026, is $64.49.
- First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $68.16, occurred on January 29, 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 451.20% to $64.49 now.
- The 52-week high stock price for FV is $68.16, representing a 5.69% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for FV is $47.04, indicating a -27.06% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $65.96 | $64.27 | $1.69 | 149,575.0 | -1.85% |
| Feb 11, 2026 | $66.49 | $65.17 | $1.32 | 73,347.0 | -0.13% |
| Feb 10, 2026 | $66.46 | $65.79 | $0.67 | 122,418.0 | -0.83% |
| Feb 09, 2026 | $66.62 | $65.74 | $0.88 | 100,318.0 | +0.24% |
| Feb 06, 2026 | $66.23 | $64.90 | $1.33 | 74,832.0 | +2.81% |
| Feb 05, 2026 | $65.49 | $64.28 | $1.21 | 93,491.0 | -1.42% |
| Feb 04, 2026 | $66.38 | $64.65 | $1.73 | 174,440.0 | -1.77% |
| Feb 03, 2026 | $67.41 | $65.56 | $1.84 | 111,617.0 | -0.77% |
| Feb 02, 2026 | $67.26 | $66.23 | $1.03 | 131,573.0 | +0.77% |
| Jan 30, 2026 | $67.78 | $66.26 | $1.52 | 98,878.0 | -1.79% |
| Jan 29, 2026 | $68.16 | $66.80 | $1.36 | 171,307.0 | -0.13% |
| Jan 28, 2026 | $67.86 | $67.57 | $0.295 | 93,265.0 | +0.31% |
| Jan 27, 2026 | $67.67 | $67.29 | $0.3826 | 85,753.0 | +1.00% |
| Jan 26, 2026 | $67.20 | $66.75 | $0.455 | 86,461.0 | +0.06% |
| Jan 23, 2026 | $67.37 | $66.67 | $0.7017 | 172,038.0 | -1.04% |
| Jan 22, 2026 | $68.08 | $67.28 | $0.799 | 130,594.0 | +0.27% |
| Jan 21, 2026 | $67.64 | $66.61 | $1.03 | 1,026,239.0 | +1.58% |
| Jan 20, 2026 | $67.18 | $66.26 | $0.9199 | 147,946.0 | -1.51% |
| Jan 16, 2026 | $67.53 | $67.12 | $0.4049 | 111,889.0 | +0.51% |
| Jan 15, 2026 | $67.39 | $66.91 | $0.475 | 226,050.0 | +0.93% |
| Jan 14, 2026 | $66.44 | $65.94 | $0.4995 | 123,983.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $67.41 | $64.27 | $3.14 | 1,181,186.0 | -3.01% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):