Get the Stockscreener App
61.85
0.94%
-0.59
After Hours:
61.85
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 07, 2025, is $61.85.
- 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 428.63% to $61.85 now.
- The 52-week high stock price for FV is $63.09, representing a 2.01% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for FV is $49.73, indicating a -19.60% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $62.72 | $61.83 | $0.89 | 89,732.0 | -0.94% |
| Feb 06, 2025 | $62.69 | $62.09 | $0.5949 | 58,133.0 | -0.02% |
| Feb 05, 2025 | $62.45 | $61.69 | $0.76 | 109,604.0 | +0.61% |
| Feb 04, 2025 | $62.17 | $61.71 | $0.46 | 117,965.0 | +0.86% |
| Feb 03, 2025 | $61.90 | $60.73 | $1.17 | 115,439.0 | -1.19% |
| Jan 31, 2025 | $63.09 | $62.15 | $0.9424 | 113,514.0 | -0.54% |
| Jan 30, 2025 | $62.86 | $62.28 | $0.58 | 116,658.0 | +0.93% |
| Jan 29, 2025 | $62.17 | $61.68 | $0.4874 | 81,805.0 | -0.05% |
| Jan 28, 2025 | $62.23 | $61.28 | $0.9491 | 230,616.0 | +0.71% |
| Jan 27, 2025 | $61.82 | $61.07 | $0.7534 | 205,735.0 | -0.96% |
| Jan 24, 2025 | $62.44 | $62.02 | $0.4191 | 199,244.0 | -0.22% |
| Jan 23, 2025 | $62.37 | $61.76 | $0.61 | 105,415.0 | +0.58% |
| Jan 22, 2025 | $62.31 | $62.00 | $0.3099 | 133,232.0 | +0.29% |
| Jan 21, 2025 | $61.88 | $61.31 | $0.567 | 154,473.0 | +1.23% |
| Jan 17, 2025 | $61.24 | $60.91 | $0.335 | 89,901.0 | +1.16% |
| Jan 16, 2025 | $60.72 | $60.18 | $0.5364 | 59,438.0 | +0.37% |
| Jan 15, 2025 | $60.49 | $60.02 | $0.4698 | 85,320.0 | +1.81% |
| Jan 14, 2025 | $59.30 | $58.68 | $0.6157 | 78,636.0 | +0.84% |
| Jan 13, 2025 | $58.60 | $57.86 | $0.74 | 88,208.0 | +0.17% |
| Jan 10, 2025 | $58.89 | $58.21 | $0.68 | 247,899.0 | -1.78% |
| Jan 08, 2025 | $60.03 | $58.93 | $1.10 | 93,186.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $62.72 | $60.73 | $1.99 | 580,605.0 | -0.69% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):