First Trust Dorsey Wright Focus 5 ETF (FV)
NASDAQ: FV · Real-Time Price · USD
54.78
-1.37 (-2.44%)
At close: Mar 28, 2025, 4:00 PM
54.99
+0.21 (0.38%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.05 | 56.05 | 54.53 | 54.78 | 54.78 | -2.44% | 73,826 |
| Mar 27, 2025 | 56.39 | 56.70 | 55.87 | 56.15 | 56.15 | -1.40% | 106,009 |
| Mar 26, 2025 | 57.64 | 57.73 | 56.60 | 56.95 | 56.89 | -1.13% | 85,588 |
| Mar 25, 2025 | 57.58 | 57.82 | 57.38 | 57.60 | 57.54 | 0.40% | 92,699 |
| Mar 24, 2025 | 56.78 | 57.50 | 56.78 | 57.37 | 57.31 | 2.54% | 122,321 |
| Mar 21, 2025 | 55.26 | 56.02 | 55.16 | 55.95 | 55.89 | -0.05% | 114,485 |
| Mar 20, 2025 | 55.93 | 56.68 | 55.92 | 55.98 | 55.92 | -0.60% | 85,957 |
| Mar 19, 2025 | 55.51 | 56.63 | 55.51 | 56.32 | 56.26 | 1.48% | 57,725 |
| Mar 18, 2025 | 55.80 | 55.94 | 55.17 | 55.50 | 55.44 | -1.02% | 93,579 |
| Mar 17, 2025 | 55.29 | 56.40 | 55.27 | 56.07 | 56.01 | 1.28% | 333,742 |
| Mar 14, 2025 | 54.53 | 55.37 | 54.44 | 55.36 | 55.30 | 2.69% | 157,326 |
| Mar 13, 2025 | 54.82 | 54.84 | 53.61 | 53.91 | 53.85 | -1.84% | 93,585 |
| Mar 12, 2025 | 55.49 | 55.52 | 54.47 | 54.92 | 54.86 | 0.27% | 106,456 |
| Mar 11, 2025 | 54.96 | 55.36 | 54.17 | 54.77 | 54.71 | -0.42% | 209,005 |
| Mar 10, 2025 | 55.84 | 56.02 | 54.45 | 55.00 | 54.94 | -3.29% | 327,488 |
| Mar 7, 2025 | 56.49 | 56.92 | 55.32 | 56.87 | 56.81 | 0.37% | 111,415 |
| Mar 6, 2025 | 57.15 | 57.76 | 56.38 | 56.66 | 56.60 | -2.56% | 226,395 |
| Mar 5, 2025 | 57.40 | 58.22 | 56.90 | 58.15 | 58.09 | 1.48% | 178,590 |
| Mar 4, 2025 | 57.68 | 58.19 | 56.29 | 57.30 | 57.24 | -1.36% | 435,643 |
| Mar 3, 2025 | 59.64 | 59.94 | 57.82 | 58.09 | 58.03 | -2.04% | 131,051 |
| Feb 28, 2025 | 58.53 | 59.37 | 58.35 | 59.30 | 59.24 | 1.06% | 86,089 |
| Feb 27, 2025 | 59.86 | 60.00 | 58.61 | 58.68 | 58.62 | -1.58% | 85,249 |
| Feb 26, 2025 | 59.67 | 60.26 | 59.45 | 59.63 | 59.56 | 0.21% | 67,036 |
| Feb 25, 2025 | 59.69 | 59.83 | 58.81 | 59.50 | 59.44 | -0.27% | 192,930 |
| Feb 24, 2025 | 60.39 | 60.39 | 59.42 | 59.66 | 59.59 | -0.78% | 137,047 |
| Feb 21, 2025 | 61.88 | 61.94 | 60.00 | 60.13 | 60.06 | -2.72% | 135,465 |
| Feb 20, 2025 | 62.48 | 62.48 | 61.40 | 61.81 | 61.74 | -1.50% | 113,432 |
| Feb 19, 2025 | 62.67 | 62.75 | 62.29 | 62.75 | 62.68 | -0.44% | 82,045 |
| Feb 18, 2025 | 62.94 | 63.03 | 62.60 | 63.03 | 62.96 | 0.80% | 256,862 |
| Feb 14, 2025 | 62.36 | 62.67 | 62.36 | 62.53 | 62.46 | 0.16% | 60,358 |
| Feb 13, 2025 | 62.08 | 62.43 | 61.80 | 62.43 | 62.36 | 1.04% | 94,783 |
| Feb 12, 2025 | 61.06 | 61.79 | 61.00 | 61.79 | 61.72 | 0.08% | 132,816 |
| Feb 11, 2025 | 61.78 | 61.95 | 61.62 | 61.74 | 61.67 | -0.31% | 92,877 |
| Feb 10, 2025 | 62.24 | 62.29 | 61.93 | 61.93 | 61.86 | 0.13% | 66,751 |
| Feb 7, 2025 | 62.50 | 62.72 | 61.83 | 61.85 | 61.78 | -0.94% | 89,732 |
| Feb 6, 2025 | 62.39 | 62.69 | 62.10 | 62.44 | 62.37 | -0.02% | 58,133 |
| Feb 5, 2025 | 62.08 | 62.45 | 61.69 | 62.45 | 62.38 | 0.61% | 109,604 |
| Feb 4, 2025 | 61.71 | 62.17 | 61.71 | 62.07 | 62.00 | 0.86% | 117,965 |
| Feb 3, 2025 | 60.78 | 61.90 | 60.73 | 61.54 | 61.47 | -1.19% | 115,814 |
| Jan 31, 2025 | 62.67 | 63.09 | 62.15 | 62.28 | 62.21 | -0.54% | 113,514 |
| Jan 30, 2025 | 62.48 | 62.86 | 62.28 | 62.62 | 62.55 | 0.93% | 116,658 |
| Jan 29, 2025 | 62.10 | 62.17 | 61.68 | 62.04 | 61.97 | -0.05% | 81,805 |
| Jan 28, 2025 | 61.67 | 62.23 | 61.28 | 62.07 | 62.00 | 0.71% | 230,616 |
| Jan 27, 2025 | 61.11 | 61.82 | 61.07 | 61.63 | 61.56 | -0.96% | 205,735 |
| Jan 24, 2025 | 62.19 | 62.44 | 62.02 | 62.23 | 62.16 | -0.22% | 199,244 |
| Jan 23, 2025 | 62.06 | 62.37 | 61.76 | 62.37 | 62.30 | 0.58% | 105,415 |
| Jan 22, 2025 | 62.31 | 62.31 | 62.00 | 62.01 | 61.94 | 0.29% | 133,390 |
| Jan 21, 2025 | 61.53 | 61.88 | 61.31 | 61.83 | 61.76 | 1.23% | 154,473 |
| Jan 17, 2025 | 60.95 | 61.24 | 60.91 | 61.08 | 61.01 | 1.16% | 88,137 |
| Jan 16, 2025 | 60.38 | 60.72 | 60.18 | 60.38 | 60.31 | 0.37% | 59,438 |