First Trust Dorsey Wright Focus 5 ETF (FV)
NASDAQ: FV · Real-Time Price · USD
62.36
+0.20 (0.33%)
Oct 8, 2025, 9:30 AM EDT - Market open

FV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202562.5162.6462.0162.1662.16-0.31%208,843
Oct 6, 202562.2862.5462.0462.3562.350.32%96,638
Oct 3, 202562.0262.4462.0262.1562.150.33%228,539
Oct 2, 202561.8161.9661.5261.9561.950.20%297,999
Oct 1, 202561.6861.9461.6861.8261.82-0.16%186,404
Sep 30, 202562.0662.0661.4661.9261.92-0.15%99,535
Sep 29, 202562.1662.1661.8162.0162.010.38%93,413
Sep 26, 202561.3062.0461.3061.7861.780.92%70,821
Sep 25, 202561.2561.4560.9861.2161.21-0.81%121,569
Sep 24, 202561.8862.1361.6161.7161.61-0.29%118,175
Sep 23, 202561.9562.3061.8361.8961.79-0.24%155,150
Sep 22, 202561.4562.1061.1262.0461.94-0.16%113,426
Sep 19, 202562.1062.2161.8062.1462.040.19%123,273
Sep 18, 202561.6262.2261.6262.0361.920.76%115,786
Sep 17, 202561.5962.1261.2861.5661.460.10%125,319
Sep 16, 202561.8661.9661.4161.5061.40-0.59%82,353
Sep 15, 202561.8362.1661.8361.8761.760.10%122,003
Sep 12, 202562.0862.0861.7361.8061.70-0.48%104,471
Sep 11, 202561.5362.1561.4162.1062.001.07%129,154
Sep 10, 202561.4961.6861.2661.4461.34-0.08%196,770
Sep 9, 202561.3661.5661.2361.4961.390.11%115,283
Sep 8, 202561.5461.5461.2361.4361.32-0.09%103,910
Sep 5, 202561.9462.0561.1161.4861.38-0.37%100,241
Sep 4, 202561.4861.7161.1161.7161.610.97%83,726
Sep 3, 202561.0461.2560.7961.1261.020.06%74,321
Sep 2, 202560.8961.1260.3761.0860.98-0.67%129,628
Aug 29, 202561.6861.8961.2161.4961.39-0.43%74,120
Aug 28, 202561.6261.7861.6161.7661.660.14%100,979
Aug 27, 202561.2861.7361.2861.6761.570.32%59,264
Aug 26, 202561.1361.4961.1361.4761.370.25%103,436
Aug 25, 202561.5261.6861.2661.3261.22-0.62%66,134
Aug 22, 202560.7361.8460.7361.7161.611.94%63,044
Aug 21, 202560.4760.7360.3560.5360.43-0.38%117,401
Aug 20, 202560.8161.3160.4060.7660.66-0.10%130,608
Aug 19, 202560.7661.0960.7060.8260.72-0.15%84,619
Aug 18, 202560.7760.9360.7560.9160.810.10%78,735
Aug 15, 202561.1061.1460.8460.8560.75-0.48%135,668
Aug 14, 202561.0061.2860.9761.1561.04-0.54%119,350
Aug 13, 202561.1161.4960.9661.4861.380.89%85,628
Aug 12, 202560.3260.9760.3260.9460.841.40%87,491
Aug 11, 202560.3260.5160.0560.1060.00-0.48%75,572
Aug 8, 202560.6360.6860.3160.3960.29-0.05%73,707
Aug 7, 202560.8561.0560.2560.4260.32-0.31%152,906
Aug 6, 202560.5760.7160.3360.6160.510.36%102,260
Aug 5, 202560.6360.8360.2260.3960.29-0.45%86,705
Aug 4, 202560.0160.6960.0160.6760.571.58%188,417
Aug 1, 202559.9059.9759.1859.7259.62-1.60%107,063
Jul 31, 202560.7461.2660.5660.6960.59-0.03%134,536
Jul 30, 202560.7961.1760.4560.7160.61-0.31%132,978
Jul 29, 202561.1861.2360.8060.9060.80-0.22%93,003