Get the Stockscreener App
36.54
2.22%
-0.8287
After Hours:
36.38
-0.1597
-0.44%
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 March 05, 2026, is $36.54.
- 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 2,567% to $36.54 now.
- The 52-week high stock price for FVC is $39.05, representing a 6.88% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for FVC is $31.90, indicating a -12.70% decrease from the current share price, occurred on May 20, 2025.
- The closing price of First Trust Dorsey Wright Dynamic Focus 5 Etf (FVC) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $37.02 | $36.20 | $0.815 | 1,423.0 | -2.22% |
| Mar 04, 2026 | $37.38 | $37.12 | $0.2611 | 1,258.0 | +1.11% |
| Mar 03, 2026 | $37.01 | $36.90 | $0.116 | 2,947.0 | -2.16% |
| Mar 02, 2026 | $37.87 | $37.36 | $0.51 | 2,173.0 | +0.39% |
| Feb 27, 2026 | $37.63 | $37.44 | $0.1867 | 1,363.0 | -0.54% |
| Feb 26, 2026 | $37.83 | $37.41 | $0.4197 | 4,726.0 | -0.42% |
| Feb 25, 2026 | $37.99 | $37.80 | $0.1903 | 2,665.0 | +0.87% |
| Feb 24, 2026 | $37.72 | $37.66 | $0.0557 | 1,368.0 | +1.10% |
| Feb 23, 2026 | $37.53 | $37.17 | $0.36 | 8,185.0 | -1.57% |
| Feb 20, 2026 | $37.85 | $37.52 | $0.3295 | 730.0 | +0.26% |
| Feb 19, 2026 | $37.75 | $37.53 | $0.2232 | 2,848.0 | -0.30% |
| Feb 18, 2026 | $37.95 | $37.59 | $0.3588 | 1,688.0 | +0.88% |
| Feb 17, 2026 | $37.69 | $37.16 | $0.5267 | 15,922.0 | +0.38% |
| Feb 13, 2026 | $37.59 | $37.37 | $0.22 | 41,006.0 | +0.77% |
| Feb 12, 2026 | $37.87 | $37.03 | $0.84 | 1,527.0 | -2.01% |
| Feb 11, 2026 | $37.86 | $37.55 | $0.3143 | 2,688.0 | -0.21% |
| Feb 10, 2026 | $38.22 | $37.88 | $0.34 | 5,829.0 | -0.75% |
| Feb 09, 2026 | $38.30 | $38.03 | $0.275 | 22,512.0 | +0.24% |
| Feb 06, 2026 | $38.14 | $37.63 | $0.51 | 2,889.0 | +2.83% |
| Feb 05, 2026 | $37.48 | $37.02 | $0.4587 | 2,723.0 | -1.41% |
| Feb 04, 2026 | $37.87 | $37.50 | $0.37 | 1,438.0 | -1.69% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $37.87 | $36.20 | $1.66 | 9,224.0 | -2.89% |
| Feb, 2026 | $38.68 | $37.02 | $1.66 | 126,861.0 | -1.73% |
| Jan, 2026 | $39.05 | $36.50 | $2.55 | 93,192.0 | +5.28% |
First Trust Dorsey Wright Dynamic Focus 5 Etf Stock (FVC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.87 | $35.41 | $1.46 | 134,891.0 | +0.94% |
| Nov, 2025 | $36.34 | $35.08 | $1.26 | 93,218.0 | +0.65% |
| Oct, 2025 | $36.41 | $35.75 | $0.66 | 160,126.0 | +0.07% |
| Sep, 2025 | $36.31 | $35.78 | $0.5275 | 103,549.0 | -0.04% |
| Aug, 2025 | $36.17 | $35.41 | $0.7625 | 99,478.0 | +0.80% |
| Jul, 2025 | $36.00 | $35.35 | $0.65 | 525,455.0 | +0.77% |
| 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% |
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):