First Trust Dorsey Wright Focus 5 ETF (FV)

FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	73.04	73.04	71.77	71.84	71.84	-0.76%	36,325
Jun 16, 2026	73.21	73.76	72.33	72.39	72.39	-1.79%	49,028
Jun 15, 2026	73.94	73.94	73.46	73.71	73.71	0.20%	65,196
Jun 12, 2026	72.64	73.93	72.64	73.56	73.56	0.91%	40,489
Jun 11, 2026	71.89	73.10	71.89	72.90	72.90	2.06%	99,538
Jun 10, 2026	71.86	72.92	71.31	71.43	71.43	-1.00%	69,377
Jun 9, 2026	73.30	73.30	70.33	72.15	72.15	-0.58%	162,677
Jun 8, 2026	72.32	73.17	72.32	72.57	72.57	1.57%	54,793
Jun 5, 2026	73.98	73.98	71.43	71.45	71.45	-3.87%	78,005
Jun 4, 2026	73.27	74.62	73.27	74.33	74.33	0.07%	61,475
Jun 3, 2026	73.42	74.42	73.38	74.27	74.27	1.48%	65,881
Jun 2, 2026	72.49	73.29	72.49	73.19	73.19	1.02%	57,657
Jun 1, 2026	73.28	73.28	71.92	72.45	72.45	0.29%	76,704
May 29, 2026	72.33	72.68	72.02	72.24	72.24	-0.26%	53,044
May 28, 2026	71.72	72.69	71.66	72.42	72.42	0.88%	59,301
May 27, 2026	72.03	72.11	71.49	71.79	71.79	-0.34%	89,949
May 26, 2026	71.69	73.23	71.69	72.04	72.04	0.85%	97,732
May 22, 2026	70.61	71.56	70.61	71.43	71.43	1.18%	55,757
May 21, 2026	70.54	70.71	70.21	70.60	70.60	-0.21%	53,937
May 20, 2026	69.94	70.75	69.94	70.75	70.75	1.36%	145,172
May 19, 2026	69.16	70.16	68.89	69.80	69.80	0.21%	65,034
May 18, 2026	69.77	70.01	69.43	69.65	69.65	-0.14%	68,173
May 15, 2026	69.62	69.97	69.41	69.75	69.75	-0.82%	67,506
May 14, 2026	69.88	70.58	69.88	70.33	70.33	0.40%	74,664
May 13, 2026	69.75	70.13	69.50	70.05	70.05	0.66%	68,297
May 12, 2026	69.55	69.66	68.80	69.59	69.59	-0.27%	54,434
May 11, 2026	69.19	69.93	69.19	69.78	69.78	1.27%	96,298
May 8, 2026	68.05	69.01	68.05	68.90	68.90	1.89%	53,090
May 7, 2026	68.31	68.31	67.33	67.63	67.63	-1.63%	85,998
May 6, 2026	68.43	68.78	67.87	68.75	68.75	1.88%	146,907
May 5, 2026	66.80	67.60	66.80	67.48	67.48	1.48%	50,763
May 4, 2026	66.56	66.90	66.20	66.50	66.50	-0.35%	119,763
May 1, 2026	66.53	66.84	66.34	66.73	66.73	-0.04%	67,720
Apr 30, 2026	65.52	66.87	65.52	66.76	66.76	2.14%	136,415
Apr 29, 2026	65.63	65.63	64.96	65.36	65.36	0.51%	120,818
Apr 28, 2026	64.99	65.50	64.67	65.03	65.03	-1.05%	119,424
Apr 27, 2026	65.74	66.22	65.24	65.72	65.72	-0.14%	68,958
Apr 24, 2026	65.79	65.89	65.30	65.81	65.81	0.94%	71,887
Apr 23, 2026	65.00	65.54	64.62	65.20	65.20	0.43%	95,857
Apr 22, 2026	65.14	65.31	64.50	64.92	64.92	0.64%	259,897
Apr 21, 2026	64.91	65.25	64.34	64.51	64.51	-0.55%	153,187
Apr 20, 2026	64.64	64.95	64.59	64.87	64.87	0.02%	60,856
Apr 17, 2026	64.35	65.19	64.35	64.86	64.86	1.04%	68,949
Apr 16, 2026	63.93	64.36	63.90	64.19	64.19	0.41%	219,125
Apr 15, 2026	64.07	64.07	63.58	63.93	63.93	-0.23%	106,787
Apr 14, 2026	63.75	64.17	63.69	64.08	64.08	0.75%	112,331
Apr 13, 2026	62.80	63.68	62.80	63.60	63.60	1.04%	227,443
Apr 10, 2026	63.10	63.19	62.66	62.95	62.95	-0.13%	51,446
Apr 9, 2026	62.62	63.24	62.62	63.03	63.03	0.15%	60,668
Apr 8, 2026	62.49	62.99	62.30	62.94	62.94	2.60%	76,029

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.