Get the Stockscreener App
63.48
2.19%
-1.4241
After Hours:
63.43
-0.0459
-0.07%
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 05, 2026, is $63.48.
- 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 442.53% to $63.48 now.
- The 52-week high stock price for FV is $68.16, representing a 7.38% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for FV is $47.04, indicating a -25.89% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 24, 2026 | $65.60 | $64.71 | $0.8899 | 360,414.0 | +1.10% |
| Feb 23, 2026 | $65.60 | $64.48 | $1.12 | 66,521.0 | -1.58% |
| Feb 20, 2026 | $66.00 | $65.35 | $0.65 | 71,793.0 | +0.37% |
| Feb 19, 2026 | $65.61 | $65.11 | $0.50 | 71,903.0 | -0.31% |
| Feb 18, 2026 | $65.98 | $65.23 | $0.7454 | 94,928.0 | +0.92% |
| Feb 17, 2026 | $65.48 | $64.45 | $1.03 | 89,092.0 | +0.21% |
| Feb 13, 2026 | $65.38 | $64.49 | $0.885 | 143,848.0 | +0.81% |
| 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% |
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 | $62.88 | $2.79 | 681,931.0 | -2.87% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):