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 June 16, 2026, is $73.50.

First Trust Dorsey Wright Focus 5 Etf all-time high stock price is $74.61, occurred on June 04, 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 528.21% to $73.50 now.
The 52-week high stock price for FV is $74.61, representing a 1.52% increase from the current share price, occurred on June 04, 2026.
The 52-week low stock price for FV is $57.00, indicating a -22.45% decrease from the current share price, occurred on June 23, 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
Jun 16, 2026	$73.76	$73.21	$0.5456	5,288.0	-0.14%
Jun 15, 2026	$73.94	$73.46	$0.48	65,196.0	+0.20%
Jun 12, 2026	$73.93	$72.64	$1.29	40,489.0	+0.91%
Jun 11, 2026	$73.10	$71.89	$1.21	99,538.0	+2.06%
Jun 10, 2026	$72.92	$71.31	$1.61	69,377.0	-1.00%
Jun 09, 2026	$73.30	$70.33	$2.97	162,677.0	-0.58%
Jun 08, 2026	$73.17	$72.32	$0.8499	54,793.0	+1.57%
Jun 05, 2026	$73.98	$71.43	$2.55	78,005.0	-3.87%
Jun 04, 2026	$74.61	$73.27	$1.34	61,474.0	+0.07%
Jun 03, 2026	$74.42	$73.38	$1.04	65,880.0	+1.48%
Jun 02, 2026	$73.29	$72.49	$0.7999	58,231.0	+1.02%
Jun 01, 2026	$73.28	$71.92	$1.36	76,704.0	+0.29%
May 29, 2026	$72.68	$72.02	$0.6588	53,034.0	-0.26%
May 28, 2026	$72.69	$71.66	$1.03	59,301.0	+0.88%
May 27, 2026	$72.11	$71.48	$0.625	89,949.0	-0.34%
May 26, 2026	$73.23	$71.69	$1.54	97,732.0	+0.85%
May 22, 2026	$71.56	$70.61	$0.95	55,757.0	+1.18%
May 21, 2026	$70.71	$70.21	$0.4992	53,937.0	-0.21%
May 20, 2026	$70.75	$69.94	$0.81	145,172.0	+1.36%
May 19, 2026	$70.16	$68.89	$1.27	65,034.0	+0.21%

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
Jun, 2026	$74.61	$70.33	$4.28	837,652.0	+1.90%
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%