First Trust Dorsey Wright Focus 5 ETF (FV)
NASDAQ: FV · Real-Time Price · USD
61.80
-0.30 (-0.48%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 62.08 | 62.08 | 61.73 | 61.80 | 61.80 | -0.48% | 104,471 |
| Sep 11, 2025 | 61.53 | 62.15 | 61.41 | 62.10 | 62.10 | 1.07% | 129,154 |
| Sep 10, 2025 | 61.49 | 61.68 | 61.26 | 61.44 | 61.44 | -0.08% | 196,770 |
| Sep 9, 2025 | 61.36 | 61.56 | 61.23 | 61.49 | 61.49 | 0.11% | 115,283 |
| Sep 8, 2025 | 61.54 | 61.54 | 61.23 | 61.43 | 61.43 | -0.09% | 103,910 |
| Sep 5, 2025 | 61.94 | 62.05 | 61.11 | 61.48 | 61.48 | -0.37% | 100,241 |
| Sep 4, 2025 | 61.48 | 61.71 | 61.11 | 61.71 | 61.71 | 0.97% | 83,726 |
| Sep 3, 2025 | 61.04 | 61.25 | 60.79 | 61.12 | 61.12 | 0.06% | 74,321 |
| Sep 2, 2025 | 60.89 | 61.12 | 60.37 | 61.08 | 61.08 | -0.67% | 129,628 |
| Aug 29, 2025 | 61.68 | 61.89 | 61.21 | 61.49 | 61.49 | -0.43% | 74,120 |
| Aug 28, 2025 | 61.62 | 61.78 | 61.61 | 61.76 | 61.76 | 0.14% | 100,979 |
| Aug 27, 2025 | 61.28 | 61.73 | 61.28 | 61.67 | 61.67 | 0.32% | 59,264 |
| Aug 26, 2025 | 61.13 | 61.49 | 61.13 | 61.47 | 61.47 | 0.25% | 103,436 |
| Aug 25, 2025 | 61.52 | 61.68 | 61.26 | 61.32 | 61.32 | -0.62% | 66,134 |
| Aug 22, 2025 | 60.73 | 61.84 | 60.73 | 61.71 | 61.71 | 1.94% | 63,044 |
| Aug 21, 2025 | 60.47 | 60.73 | 60.35 | 60.53 | 60.53 | -0.38% | 117,401 |
| Aug 20, 2025 | 60.81 | 61.31 | 60.40 | 60.76 | 60.76 | -0.10% | 130,608 |
| Aug 19, 2025 | 60.76 | 61.09 | 60.70 | 60.82 | 60.82 | -0.15% | 84,619 |
| Aug 18, 2025 | 60.77 | 60.93 | 60.75 | 60.91 | 60.91 | 0.10% | 78,735 |
| Aug 15, 2025 | 61.10 | 61.14 | 60.84 | 60.85 | 60.85 | -0.48% | 135,668 |
| Aug 14, 2025 | 61.00 | 61.28 | 60.97 | 61.15 | 61.15 | -0.54% | 119,350 |
| Aug 13, 2025 | 61.11 | 61.49 | 60.96 | 61.48 | 61.48 | 0.89% | 85,628 |
| Aug 12, 2025 | 60.32 | 60.97 | 60.32 | 60.94 | 60.94 | 1.40% | 87,491 |
| Aug 11, 2025 | 60.32 | 60.51 | 60.05 | 60.10 | 60.10 | -0.48% | 75,572 |
| Aug 8, 2025 | 60.63 | 60.68 | 60.31 | 60.39 | 60.39 | -0.05% | 73,707 |
| Aug 7, 2025 | 60.85 | 61.05 | 60.25 | 60.42 | 60.42 | -0.31% | 152,906 |
| Aug 6, 2025 | 60.57 | 60.71 | 60.33 | 60.61 | 60.61 | 0.36% | 102,260 |
| Aug 5, 2025 | 60.63 | 60.83 | 60.22 | 60.39 | 60.39 | -0.45% | 86,705 |
| Aug 4, 2025 | 60.01 | 60.69 | 60.01 | 60.67 | 60.67 | 1.58% | 188,417 |
| Aug 1, 2025 | 59.90 | 59.97 | 59.18 | 59.72 | 59.72 | -1.60% | 107,063 |
| Jul 31, 2025 | 60.74 | 61.26 | 60.56 | 60.69 | 60.69 | -0.03% | 134,536 |
| Jul 30, 2025 | 60.79 | 61.17 | 60.45 | 60.71 | 60.71 | -0.31% | 132,978 |
| Jul 29, 2025 | 61.18 | 61.23 | 60.80 | 60.90 | 60.90 | -0.22% | 93,003 |
| Jul 28, 2025 | 61.46 | 61.46 | 60.94 | 61.03 | 61.03 | -0.53% | 76,147 |
| Jul 25, 2025 | 61.05 | 61.38 | 60.96 | 61.35 | 61.35 | 0.65% | 47,028 |
| Jul 24, 2025 | 61.14 | 61.26 | 60.96 | 60.96 | 60.96 | -0.25% | 137,803 |
| Jul 23, 2025 | 60.95 | 61.11 | 60.88 | 61.11 | 61.11 | 0.58% | 196,651 |
| Jul 22, 2025 | 60.18 | 60.81 | 60.18 | 60.76 | 60.76 | 0.89% | 94,185 |
| Jul 21, 2025 | 60.35 | 60.65 | 60.22 | 60.23 | 60.23 | -0.11% | 123,545 |
| Jul 18, 2025 | 60.30 | 60.40 | 60.13 | 60.29 | 60.29 | 0.24% | 86,289 |
| Jul 17, 2025 | 59.38 | 60.19 | 59.38 | 60.15 | 60.15 | 1.14% | 109,290 |
| Jul 16, 2025 | 59.45 | 59.53 | 58.97 | 59.47 | 59.47 | 0.41% | 91,410 |
| Jul 15, 2025 | 60.06 | 60.06 | 59.23 | 59.23 | 59.23 | -1.22% | 100,740 |
| Jul 14, 2025 | 59.52 | 60.03 | 59.52 | 59.96 | 59.96 | 0.59% | 93,173 |
| Jul 11, 2025 | 59.67 | 59.78 | 59.55 | 59.61 | 59.61 | -0.72% | 98,817 |
| Jul 10, 2025 | 59.84 | 60.22 | 59.81 | 60.04 | 60.04 | 0.05% | 76,805 |
| Jul 9, 2025 | 59.84 | 60.18 | 59.67 | 60.01 | 60.01 | 0.67% | 92,851 |
| Jul 8, 2025 | 59.70 | 59.79 | 59.49 | 59.61 | 59.61 | -0.25% | 75,073 |
| Jul 7, 2025 | 59.77 | 60.13 | 59.45 | 59.76 | 59.76 | -0.28% | 269,344 |
| Jul 3, 2025 | 59.82 | 60.11 | 59.80 | 59.93 | 59.93 | 0.45% | 57,650 |