loading
Overview News Price History Discussions Forecast Dividend History

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History

The historical daily chart and data for First Trust Dorsey Wright Dynamic Focus 5 Etf stock (FVC), show that the latest closing stock price as of November 18, 2024, is $36.51.
  • First Trust Dorsey Wright Dynamic Focus 5 Etf all-time high stock price is $39.60, occurred on November 16, 2021.
  • The lowest First Trust Dorsey Wright Dynamic Focus 5 Etf stock price recorded was $1.37 on April 09, 2014. Since then, First Trust Dorsey Wright Dynamic Focus 5 Etf's stock price has risen over 2,565% to $36.51 now.
  • The 52-week high stock price for FVC is $37.81, representing a 3.56% increase from the current share price, occurred on November 07, 2024.
  • The 52-week low stock price for FVC is $30.39, indicating a -16.76% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of First Trust Dorsey Wright Dynamic Focus 5 Etf (FVC) stock in the beginning of 2023 was $38.08. The stock closed the year at $35.02, a loss of over -8.04% for the year.
The table below shows more information about FVC historical price data:
Date High Low High - Low Volume % Change
Nov 18, 2024 $36.57 $36.33 $0.2429 8,143.0 +0.66%
Nov 15, 2024 $36.81 $36.27 $0.5379 16,098.0 -2.74%
Nov 14, 2024 $37.52 $37.29 $0.225 2,264.0 -0.67%
Nov 13, 2024 $37.68 $37.51 $0.1696 2,703.0 +0.29%
Nov 12, 2024 $37.63 $37.40 $0.23 1,395.0 -0.91%
Nov 11, 2024 $37.77 $37.56 $0.215 4,214.0 +0.36%
Nov 08, 2024 $37.70 $37.64 $0.06 2,071.0 -0.45%
Nov 07, 2024 $37.81 $37.63 $0.18 928.0 +1.15%
Nov 06, 2024 $37.38 $36.84 $0.54 1,015.0 +3.89%
Nov 05, 2024 $36.06 $35.87 $0.1946 13,860.0 +0.59%
Nov 04, 2024 $35.80 $35.53 $0.27 5,949.0 +0.85%
Nov 01, 2024 $35.85 $35.47 $0.3774 1,134.0 -0.11%
Oct 31, 2024 $35.51 $35.47 $0.045 308.0 -1.47%
Oct 30, 2024 $36.50 $36.04 $0.46 6,461.0 -1.18%
Oct 29, 2024 $36.61 $36.18 $0.43 3,882.0 +0.83%
Oct 28, 2024 $36.37 $36.17 $0.20 2,590.0 +0.08%
Oct 25, 2024 $36.38 $36.14 $0.24 2,153.0 +0.70%
Oct 24, 2024 $35.89 $35.78 $0.11 30,846.0 +0.73%
Oct 23, 2024 $36.01 $35.45 $0.559 283,641.0 -1.46%
Oct 22, 2024 $36.28 $36.02 $0.26 16,429.0 -0.36%
Oct 21, 2024 $36.58 $36.21 $0.37 6,560.0 -0.71%

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dorsey Wright Dynamic 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 FVC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dorsey Wright Dynamic Focus 5 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $37.81 $35.47 $2.34 67,916.0 +2.82%
Oct, 2024 $36.97 $35.25 $1.72 401,517.0 -0.87%
Sep, 2024 $36.27 $33.41 $2.86 229,560.0 +2.11%
Aug, 2024 $35.19 $30.39 $4.80 273,838.0 +1.01%
Jul, 2024 $36.67 $33.54 $3.13 190,845.0 -1.50%
Jun, 2024 $35.43 $33.68 $1.75 168,267.0 +3.92%
May, 2024 $35.01 $32.53 $2.48 207,892.0 +3.10%
Apr, 2024 $34.83 $32.02 $2.81 170,304.0 -4.64%
Mar, 2024 $34.69 $33.83 $0.86 154,152.0 +1.17%
Feb, 2024 $34.11 $32.85 $1.26 363,914.0 +3.77%
Jan, 2024 $33.33 $32.08 $1.25 658,473.0 +0.29%

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.00 $31.51 $1.49 670,563.0 +3.69%
Nov, 2023 $31.69 $29.88 $1.81 619,816.0 +5.58%
Oct, 2023 $32.02 $29.70 $2.32 1,279,709.0 -4.50%
Sep, 2023 $33.73 $30.58 $3.15 664,645.0 -6.10%
Aug, 2023 $34.52 $31.95 $2.57 673,806.0 -3.65%
Jul, 2023 $34.65 $33.08 $1.57 312,409.0 +3.09%
Jun, 2023 $33.70 $32.13 $1.57 434,885.0 +4.35%
May, 2023 $32.73 $32.02 $0.705 644,521.0 -0.98%
Apr, 2023 $33.01 $32.03 $0.98 349,193.0 -1.36%
Mar, 2023 $36.19 $30.12 $6.07 805,947.0 -5.72%
Feb, 2023 $36.05 $34.56 $1.49 1,116,507.0 -2.07%
Jan, 2023 $36.02 $34.64 $1.38 958,602.0 +2.00%

First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $35.83 $34.81 $1.02 932,948.0 -2.01%
Nov, 2022 $35.92 $35.10 $0.82 954,263.0 +0.95%
Oct, 2022 $35.59 $33.86 $1.73 1,067,971.0 +5.93%
Sep, 2022 $36.19 $32.82 $3.37 840,914.0 -6.03%
Aug, 2022 $36.84 $34.72 $2.12 537,656.0 -0.17%
Jul, 2022 $35.65 $33.18 $2.47 534,829.0 +5.48%
Jun, 2022 $37.52 $33.49 $4.03 1,001,246.0 -7.86%
May, 2022 $37.31 $33.78 $3.53 1,056,933.0 +4.59%
Apr, 2022 $38.63 $34.10 $4.53 579,560.0 -4.37%
Mar, 2022 $37.57 $34.13 $3.44 266,736.0 +1.13%
Feb, 2022 $37.58 $34.07 $3.51 158,154.0 -0.08%
Jan, 2022 $38.79 $33.45 $5.34 231,114.0 -4.13%

Similar to FVC

exchange_traded_fund VTV
$176.95
price up icon 0.36%
exchange_traded_fund VUG
$399.64
price up icon 0.37%
exchange_traded_fund IJH
$64.29
price up icon 0.19%
exchange_traded_fund EFA
$77.55
price up icon 0.49%
exchange_traded_fund IWF
$389.06
price up icon 0.32%
exchange_traded_fund QQQ
$500.02
price up icon 0.69%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):