Get the Stockscreener App
61.71
1.94%
1.1772
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 22, 2025, is $61.71.
- First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $63.09, occurred on January 31, 2025.
- 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 427.40% to $61.71 now.
- The 52-week high stock price for FV is $63.09, representing a 2.25% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for FV is $47.04, indicating a -23.77% 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 2024 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 22, 2025 | $61.84 | $60.73 | $1.11 | 63,044.0 | +1.94% |
| Aug 21, 2025 | $60.73 | $60.34 | $0.3841 | 117,401.0 | -0.38% |
| Aug 20, 2025 | $61.30 | $60.40 | $0.9046 | 130,608.0 | -0.10% |
| Aug 19, 2025 | $61.09 | $60.70 | $0.39 | 84,619.0 | -0.15% |
| Aug 18, 2025 | $60.93 | $60.75 | $0.18 | 78,735.0 | +0.10% |
| Aug 15, 2025 | $61.14 | $60.84 | $0.30 | 135,668.0 | -0.48% |
| Aug 14, 2025 | $61.28 | $60.97 | $0.3143 | 119,350.0 | -0.55% |
| Aug 13, 2025 | $61.49 | $60.96 | $0.53 | 85,532.0 | +0.89% |
| Aug 12, 2025 | $60.97 | $60.31 | $0.655 | 87,491.0 | +1.40% |
| Aug 11, 2025 | $60.51 | $60.05 | $0.4631 | 75,572.0 | -0.48% |
| Aug 08, 2025 | $60.68 | $60.31 | $0.37 | 71,780.0 | -0.05% |
| Aug 07, 2025 | $61.05 | $60.25 | $0.795 | 152,906.0 | -0.30% |
| Aug 06, 2025 | $60.70 | $60.33 | $0.375 | 102,160.0 | +0.36% |
| Aug 05, 2025 | $60.83 | $60.22 | $0.605 | 86,705.0 | -0.45% |
| Aug 04, 2025 | $60.69 | $60.01 | $0.68 | 188,417.0 | +1.58% |
| Aug 01, 2025 | $59.97 | $59.18 | $0.79 | 107,063.0 | -1.60% |
| Jul 31, 2025 | $61.26 | $60.55 | $0.7049 | 134,536.0 | -0.03% |
| Jul 30, 2025 | $61.17 | $60.45 | $0.7168 | 132,978.0 | -0.31% |
| Jul 29, 2025 | $61.23 | $60.80 | $0.43 | 93,003.0 | -0.22% |
| Jul 28, 2025 | $61.46 | $60.94 | $0.52 | 76,147.0 | -0.53% |
| Jul 25, 2025 | $61.38 | $60.96 | $0.4199 | 47,028.0 | +0.65% |
| Jul 24, 2025 | $61.26 | $60.96 | $0.30 | 137,803.0 | -0.25% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $61.84 | $59.18 | $2.66 | 1,750,095.0 | +1.67% |
| 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% |
First Trust Dorsey Wright Focus 5 Etf Stock (FV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.44 | $47.01 | $5.43 | 3,503,120.0 | +8.99% |
| Nov, 2023 | $47.71 | $41.55 | $6.16 | 4,464,256.0 | +13.10% |
| Oct, 2023 | $45.22 | $41.05 | $4.17 | 4,664,868.0 | -5.60% |
| Sep, 2023 | $47.38 | $43.24 | $4.14 | 3,684,985.0 | -5.70% |
| Aug, 2023 | $48.74 | $44.95 | $3.79 | 3,916,642.0 | -3.75% |
| Jul, 2023 | $48.94 | $45.84 | $3.10 | 3,428,347.0 | +4.05% |
| Jun, 2023 | $46.98 | $43.16 | $3.82 | 4,476,263.0 | +8.54% |
| May, 2023 | $44.70 | $42.90 | $1.80 | 5,948,593.0 | -2.39% |
| Apr, 2023 | $45.27 | $43.08 | $2.20 | 4,255,146.0 | -1.77% |
| Mar, 2023 | $48.78 | $42.30 | $6.48 | 5,613,909.0 | -4.87% |
| Feb, 2023 | $48.93 | $46.59 | $2.34 | 6,194,784.0 | -2.49% |
| Jan, 2023 | $49.11 | $44.48 | $4.63 | 4,906,809.0 | +4.40% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):