35.59
price down icon0.61%   -0.22
after-market After Hours: 35.55 -0.035 -0.10%
loading

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 August 01, 2025, is $35.59.
  • 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 2,497% to $35.59 now.
  • The 52-week high stock price for FVC is $39.21, representing a 10.19% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for FVC is $30.39, indicating a -14.60% 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 2024 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
Aug 01, 2025 $35.60 $35.53 $0.07 3,909.0 -0.61%
Jul 31, 2025 $35.86 $35.76 $0.10 20,573.0 +0.01%
Jul 30, 2025 $35.95 $35.72 $0.2287 8,467.0 -0.15%
Jul 29, 2025 $35.93 $35.59 $0.3373 8,386.0 -0.08%
Jul 28, 2025 $36.00 $35.84 $0.16 5,921.0 -0.18%
Jul 25, 2025 $35.95 $35.86 $0.09 8,268.0 +0.17%
Jul 24, 2025 $35.95 $35.85 $0.10 7,353.0 -0.01%
Jul 23, 2025 $35.90 $35.90 $0.00 31.00 +0.14%
Jul 22, 2025 $35.84 $35.70 $0.145 10,812.0 +0.45%
Jul 21, 2025 $35.83 $35.68 $0.15 7,049.0 -0.04%
Jul 18, 2025 $35.72 $35.59 $0.1249 1,868.0 +0.14%
Jul 17, 2025 $35.69 $35.48 $0.21 13,302.0 +0.41%
Jul 16, 2025 $35.51 $35.35 $0.16 8,561.0 +0.09%
Jul 15, 2025 $35.65 $35.41 $0.24 24,945.0 -0.34%
Jul 14, 2025 $35.60 $35.55 $0.0582 7,399.0 +0.08%
Jul 11, 2025 $35.56 $35.50 $0.06 18,578.0 -0.20%
Jul 10, 2025 $35.63 $35.57 $0.06 39,552.0 +0.14%
Jul 09, 2025 $35.65 $35.52 $0.13 18,797.0 +0.00%
Jul 08, 2025 $35.58 $35.47 $0.1082 6,258.0 -0.08%
Jul 07, 2025 $35.74 $35.49 $0.25 2,733.0 -0.20%
Jul 03, 2025 $35.68 $35.56 $0.1199 272,447.0 +0.54%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $35.60 $35.53 $0.07 3,909.0 +0.00%
Jul, 2025 $36.00 $35.35 $0.65 529,364.0 +0.15%
Jun, 2025 $35.79 $35.13 $0.66 289,175.0 +0.99%
May, 2025 $35.40 $31.90 $3.50 350,943.0 +1.24%
Apr, 2025 $35.45 $32.54 $2.91 357,501.0 -1.22%
Mar, 2025 $36.83 $34.79 $2.04 294,183.0 -4.04%
Feb, 2025 $38.02 $36.37 $1.65 116,739.0 -2.42%
Jan, 2025 $37.98 $35.62 $2.36 137,260.0 +2.79%

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

Month High Low High - Low Volume % Change
Dec, 2024 $39.21 $36.40 $2.81 85,603.0 -3.38%
Nov, 2024 $38.31 $35.47 $2.84 106,876.0 +6.70%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):