First Trust Dorsey Wright Focus 5 Etf (FV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 March 26, 2026, is $61.04.

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 421.73% to $61.04 now.
The 52-week high stock price for FV is $68.16, representing a 11.66% increase from the current share price, occurred on January 29, 2026.
The 52-week low stock price for FV is $47.04, indicating a -22.94% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Mar 26, 2026	$61.98	$61.03	$0.95	119,947.0	-2.07%
Mar 25, 2026	$62.60	$61.89	$0.71	67,277.0	+1.59%
Mar 24, 2026	$61.68	$59.86	$1.82	101,459.0	+0.63%
Mar 23, 2026	$62.06	$60.94	$1.12	368,738.0	+1.17%
Mar 20, 2026	$61.19	$59.82	$1.37	74,161.0	-1.69%
Mar 19, 2026	$61.67	$60.23	$1.44	58,206.0	+0.01%
Mar 18, 2026	$62.19	$61.30	$0.8869	56,183.0	-0.84%
Mar 17, 2026	$62.11	$61.51	$0.5999	80,946.0	+0.76%
Mar 16, 2026	$62.17	$61.23	$0.9393	149,928.0	+1.21%
Mar 13, 2026	$61.63	$60.53	$1.10	133,935.0	-0.32%
Mar 12, 2026	$61.67	$60.78	$0.89	154,342.0	-2.73%
Mar 11, 2026	$62.93	$62.32	$0.61	107,366.0	-0.14%
Mar 10, 2026	$63.77	$62.53	$1.24	215,834.0	-0.49%
Mar 09, 2026	$63.04	$60.74	$2.30	117,946.0	+1.35%
Mar 06, 2026	$62.59	$61.70	$0.8859	87,174.0	-2.20%
Mar 05, 2026	$64.49	$62.88	$1.61	94,532.0	-2.19%
Mar 04, 2026	$65.06	$64.23	$0.825	245,197.0	+1.09%
Mar 03, 2026	$64.60	$63.10	$1.50	109,946.0	-2.12%
Mar 02, 2026	$65.67	$64.61	$1.06	137,724.0	+0.37%
Feb 27, 2026	$65.36	$64.81	$0.545	95,144.0	-0.55%
Feb 26, 2026	$66.03	$64.94	$1.09	409,773.0	-0.34%
Feb 25, 2026	$66.06	$65.52	$0.5399	135,094.0	+0.73%

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
Mar, 2026	$65.67	$59.82	$5.85	2,600,788.0	-6.59%
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%