First Trust Dorsey Wright Focus 5 ETF (FV)

NASDAQ: FV · Real-Time Price · USD

73.19

+0.38 (0.52%)

At close: Aug 12, 2026, 4:00 PM EDT

73.17

-0.02 (-0.03%)

After-hours: Aug 12, 2026, 7:34 PM EDT

FV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	73.10	73.40	72.97	73.19	73.19	0.52%	72,711
Aug 11, 2026	73.05	73.06	72.67	72.81	72.81	0.16%	46,934
Aug 10, 2026	72.36	72.93	72.36	72.69	72.69	0.16%	73,339
Aug 7, 2026	72.01	72.58	72.01	72.58	72.58	1.90%	52,438
Aug 6, 2026	71.02	71.68	71.02	71.23	71.23	-0.67%	136,524
Aug 5, 2026	72.18	72.66	71.70	71.71	71.71	-0.52%	66,343
Aug 4, 2026	70.64	72.15	70.64	72.09	72.09	2.94%	64,255
Aug 3, 2026	69.42	70.25	69.36	70.03	70.03	0.74%	57,168
Jul 31, 2026	70.37	70.91	68.73	69.52	69.52	-0.50%	33,218
Jul 30, 2026	69.08	69.89	68.79	69.87	69.87	1.70%	41,165
Jul 29, 2026	69.83	70.04	68.68	68.70	68.70	-1.28%	43,361
Jul 28, 2026	69.16	70.44	69.00	69.59	69.59	-0.01%	98,432
Jul 27, 2026	70.02	70.33	69.18	69.60	69.60	0.22%	38,180
Jul 24, 2026	70.30	70.46	69.34	69.45	69.45	-1.49%	61,038
Jul 23, 2026	70.56	71.01	70.12	70.50	70.50	-0.63%	85,285
Jul 22, 2026	70.45	71.55	70.45	70.94	70.94	-0.49%	67,550
Jul 21, 2026	70.46	71.36	70.39	71.30	71.30	2.64%	55,612
Jul 20, 2026	70.42	70.42	68.94	69.46	69.46	-0.32%	38,518
Jul 17, 2026	68.79	70.31	68.53	69.68	69.68	-0.78%	23,966
Jul 16, 2026	70.64	70.88	69.96	70.22	70.22	-1.42%	63,514
Jul 15, 2026	72.52	72.53	70.19	71.24	71.24	-0.99%	85,452
Jul 14, 2026	72.22	72.55	71.00	71.95	71.95	0.89%	67,711
Jul 13, 2026	71.88	72.32	71.08	71.31	71.31	-2.31%	45,255
Jul 10, 2026	73.05	73.73	72.65	73.00	73.00	-0.73%	36,796
Jul 9, 2026	73.06	74.05	73.06	73.54	73.54	2.20%	78,142
Jul 8, 2026	71.21	72.83	70.58	71.96	71.96	0.34%	47,316
Jul 7, 2026	72.48	72.53	71.00	71.71	71.71	-2.42%	120,734
Jul 6, 2026	73.15	74.08	73.15	73.49	73.49	1.36%	71,663
Jul 2, 2026	74.24	74.84	71.79	72.51	72.51	-2.33%	94,410
Jul 1, 2026	74.63	75.18	74.11	74.24	74.24	-2.16%	67,992
Jun 30, 2026	74.83	76.08	74.77	75.88	75.88	1.89%	88,763
Jun 29, 2026	73.30	74.62	72.41	74.47	74.47	1.70%	49,949
Jun 26, 2026	72.91	73.90	72.91	73.23	73.23	-1.01%	56,962
Jun 25, 2026	73.48	74.28	73.48	73.98	73.98	2.18%	39,104
Jun 24, 2026	72.51	72.75	71.99	72.48	72.40	0.07%	81,366
Jun 23, 2026	72.09	73.08	72.09	72.43	72.35	-2.10%	50,855
Jun 22, 2026	73.80	74.06	73.39	73.98	73.90	1.61%	71,591
Jun 18, 2026	73.10	73.10	72.36	72.81	72.73	1.35%	89,275
Jun 17, 2026	73.04	73.04	71.77	71.84	71.77	-0.76%	36,325
Jun 16, 2026	73.21	73.76	72.33	72.39	72.31	-1.79%	49,028
Jun 15, 2026	73.94	73.94	73.46	73.71	73.63	0.20%	65,196
Jun 12, 2026	72.64	73.93	72.64	73.56	73.48	0.91%	40,489
Jun 11, 2026	71.89	73.10	71.89	72.90	72.82	2.06%	99,538
Jun 10, 2026	71.86	72.92	71.31	71.43	71.35	-1.00%	69,377
Jun 9, 2026	73.30	73.30	70.33	72.15	72.07	-0.58%	162,677
Jun 8, 2026	72.32	73.17	72.32	72.57	72.49	1.57%	54,793
Jun 5, 2026	73.98	73.98	71.43	71.45	71.37	-3.87%	78,005
Jun 4, 2026	73.27	74.62	73.27	74.33	74.25	0.07%	61,475
Jun 3, 2026	73.42	74.42	73.38	74.27	74.19	1.48%	65,881
Jun 2, 2026	72.49	73.29	72.49	73.19	73.11	1.02%	57,657