First Trust Dorsey Wright Focus 5 ETF (FV)
NASDAQ: FV · Real-Time Price · USD
57.23
0.00 (0.00%)
At close: Jun 20, 2025, 4:00 PM
57.23
0.00 (0.00%)
After-hours: Jun 20, 2025, 4:15 PM EDT
FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 57.54 | 57.70 | 57.12 | 57.23 | 57.23 | - | 82,638 |
| Jun 18, 2025 | 57.13 | 57.57 | 57.09 | 57.23 | 57.23 | 0.14% | 118,355 |
| Jun 17, 2025 | 57.45 | 57.80 | 57.01 | 57.15 | 57.15 | -1.00% | 143,692 |
| Jun 16, 2025 | 57.64 | 58.02 | 57.64 | 57.73 | 57.73 | 0.84% | 63,082 |
| Jun 13, 2025 | 57.46 | 57.80 | 57.11 | 57.25 | 57.25 | -1.38% | 270,078 |
| Jun 12, 2025 | 57.75 | 58.10 | 57.68 | 58.05 | 58.05 | 0.17% | 131,696 |
| Jun 11, 2025 | 58.16 | 58.23 | 57.68 | 57.95 | 57.95 | -0.38% | 149,293 |
| Jun 10, 2025 | 58.10 | 58.17 | 57.88 | 58.17 | 58.17 | 0.28% | 82,843 |
| Jun 9, 2025 | 58.24 | 58.29 | 57.95 | 58.01 | 58.01 | -0.39% | 55,198 |
| Jun 6, 2025 | 58.13 | 58.32 | 57.92 | 58.24 | 58.24 | 1.04% | 90,513 |
| Jun 5, 2025 | 57.91 | 58.01 | 57.54 | 57.64 | 57.64 | -0.21% | 99,902 |
| Jun 4, 2025 | 58.02 | 58.07 | 57.68 | 57.76 | 57.76 | -0.38% | 81,115 |
| Jun 3, 2025 | 57.56 | 58.05 | 57.34 | 57.98 | 57.98 | 0.76% | 84,724 |
| Jun 2, 2025 | 57.14 | 57.57 | 56.75 | 57.54 | 57.54 | 0.12% | 324,158 |
| May 30, 2025 | 57.27 | 57.56 | 56.87 | 57.47 | 57.47 | 0.17% | 57,335 |
| May 29, 2025 | 57.51 | 57.60 | 56.95 | 57.37 | 57.37 | 0.19% | 87,702 |
| May 28, 2025 | 57.70 | 57.80 | 57.20 | 57.26 | 57.26 | -0.80% | 84,176 |
| May 27, 2025 | 57.44 | 57.82 | 57.15 | 57.72 | 57.72 | 1.69% | 82,247 |
| May 23, 2025 | 56.24 | 56.92 | 56.17 | 56.76 | 56.76 | -0.37% | 55,495 |
| May 22, 2025 | 56.94 | 57.28 | 56.67 | 56.97 | 56.97 | -0.08% | 127,979 |
| May 21, 2025 | 57.78 | 57.93 | 56.94 | 57.02 | 57.02 | -1.98% | 129,755 |
| May 20, 2025 | 58.35 | 58.35 | 57.93 | 58.17 | 58.17 | -0.41% | 71,211 |
| May 19, 2025 | 57.62 | 58.41 | 57.62 | 58.41 | 58.41 | 0.14% | 72,947 |
| May 16, 2025 | 57.98 | 58.35 | 57.73 | 58.33 | 58.33 | 0.93% | 85,292 |
| May 15, 2025 | 57.39 | 57.81 | 57.34 | 57.79 | 57.79 | 0.94% | 61,817 |
| May 14, 2025 | 57.54 | 57.54 | 57.12 | 57.25 | 57.25 | -0.56% | 105,165 |
| May 13, 2025 | 57.24 | 57.82 | 57.24 | 57.57 | 57.57 | 0.61% | 235,601 |
| May 12, 2025 | 57.43 | 57.45 | 56.83 | 57.22 | 57.22 | 2.71% | 248,104 |
| May 9, 2025 | 56.01 | 56.01 | 55.53 | 55.71 | 55.71 | 0.04% | 143,197 |
| May 8, 2025 | 55.57 | 56.20 | 55.40 | 55.69 | 55.69 | 1.03% | 105,988 |
| May 7, 2025 | 55.19 | 55.37 | 54.84 | 55.12 | 55.12 | 0.15% | 66,117 |
| May 6, 2025 | 54.93 | 55.42 | 54.84 | 55.04 | 55.04 | -0.67% | 140,694 |
| May 5, 2025 | 55.08 | 55.59 | 54.88 | 55.41 | 55.41 | 0.02% | 154,301 |
| May 2, 2025 | 55.08 | 55.50 | 54.90 | 55.40 | 55.40 | 1.82% | 77,082 |
| May 1, 2025 | 54.53 | 54.92 | 54.31 | 54.41 | 54.41 | 0.67% | 89,344 |
| Apr 30, 2025 | 53.65 | 54.31 | 53.00 | 54.05 | 54.05 | -0.46% | 110,629 |
| Apr 29, 2025 | 53.94 | 54.44 | 53.69 | 54.30 | 54.30 | 0.63% | 171,215 |
| Apr 28, 2025 | 53.83 | 54.09 | 53.45 | 53.96 | 53.96 | 0.47% | 96,331 |
| Apr 25, 2025 | 53.68 | 53.79 | 53.39 | 53.71 | 53.71 | -0.04% | 76,907 |
| Apr 24, 2025 | 52.68 | 53.81 | 52.61 | 53.73 | 53.73 | 1.78% | 118,327 |
| Apr 23, 2025 | 53.33 | 53.97 | 52.54 | 52.79 | 52.79 | 1.30% | 162,030 |
| Apr 22, 2025 | 51.23 | 52.24 | 51.23 | 52.11 | 52.11 | 2.80% | 109,596 |
| Apr 21, 2025 | 51.48 | 51.48 | 50.22 | 50.69 | 50.69 | -2.33% | 100,010 |
| Apr 17, 2025 | 51.89 | 52.34 | 51.76 | 51.90 | 51.90 | 0.41% | 62,729 |
| Apr 16, 2025 | 52.10 | 52.46 | 51.25 | 51.69 | 51.69 | -1.09% | 286,226 |
| Apr 15, 2025 | 52.37 | 52.92 | 52.26 | 52.26 | 52.26 | -0.13% | 81,746 |
| Apr 14, 2025 | 52.53 | 52.70 | 51.91 | 52.33 | 52.33 | 0.96% | 110,571 |
| Apr 11, 2025 | 50.88 | 51.96 | 50.37 | 51.83 | 51.83 | 1.23% | 441,497 |
| Apr 10, 2025 | 52.14 | 52.18 | 50.01 | 51.20 | 51.20 | -3.34% | 337,589 |
| Apr 9, 2025 | 48.05 | 53.46 | 47.86 | 52.97 | 52.97 | 9.37% | 169,737 |