First Trust Dorsey Wright Dynamic Focus 5 Etf (FVC)

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 May 06, 2026, is $39.63.

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 2,793% to $39.63 now.
The 52-week high stock price for FVC is $39.05, representing a -1.45% increase from the current share price, occurred on January 22, 2026.
The 52-week low stock price for FVC is $31.90, indicating a -19.51% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$39.63	$39.35	$0.2784	3,442.0	+1.88%
May 05, 2026	$38.96	$38.77	$0.19	2,188.0	+1.49%
May 04, 2026	$38.46	$38.27	$0.19	4,786.0	-0.44%
May 01, 2026	$38.53	$38.30	$0.23	1,640.0	-0.05%
Apr 30, 2026	$38.52	$37.89	$0.629	3,267.0	+2.25%
Apr 29, 2026	$37.67	$37.45	$0.22	3,440.0	+0.49%
Apr 28, 2026	$37.59	$37.26	$0.331	3,099.0	-1.05%
Apr 27, 2026	$37.96	$37.71	$0.25	4,149.0	-0.13%
Apr 24, 2026	$38.01	$37.73	$0.2771	2,404.0	+0.94%
Apr 23, 2026	$37.65	$37.44	$0.2051	1,755.0	+0.46%
Apr 22, 2026	$37.41	$37.29	$0.1162	890.0	+0.60%
Apr 21, 2026	$37.30	$37.15	$0.15	1,757.0	-0.51%
Apr 20, 2026	$37.46	$37.22	$0.2399	2,706.0	+0.00%
Apr 17, 2026	$37.51	$37.30	$0.21	1,790.0	+1.01%
Apr 16, 2026	$37.07	$36.71	$0.36	12,889.0	+0.35%
Apr 15, 2026	$36.91	$36.68	$0.229	83,550.0	-0.14%
Apr 14, 2026	$36.96	$36.77	$0.19	2,908.0	+0.81%
Apr 13, 2026	$36.62	$36.33	$0.295	8,292.0	+0.99%
Apr 10, 2026	$36.27	$36.22	$0.0455	945.0	-0.22%
Apr 09, 2026	$36.35	$35.97	$0.3804	3,573.0	+0.24%
Apr 08, 2026	$36.26	$35.70	$0.5576	2,937.0	+2.61%
Apr 07, 2026	$35.34	$35.08	$0.255	3,287.0	+0.03%

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
May, 2026	$39.63	$38.27	$1.36	15,498.0	+2.88%
Apr, 2026	$38.52	$34.64	$3.88	150,658.0	+10.60%
Mar, 2026	$37.87	$33.81	$4.06	241,815.0	-7.44%
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%