First Trust Dorsey Wright Focus 5 ETF (FV)
NASDAQ: FV · Real-Time Price · USD
70.05
+0.46 (0.66%)
At close: May 13, 2026, 4:00 PM EDT
70.05
0.00 (0.00%)
After-hours: May 13, 2026, 4:15 PM EDT
FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 69.75 | 70.05 | 69.50 | 69.95 | - | 0.52% | 53,657 |
| May 12, 2026 | 69.55 | 69.66 | 68.80 | 69.59 | 69.59 | -0.27% | 54,434 |
| May 11, 2026 | 69.19 | 69.93 | 69.19 | 69.78 | 69.78 | 1.27% | 96,298 |
| May 8, 2026 | 68.05 | 69.01 | 68.05 | 68.90 | 68.90 | 1.89% | 53,090 |
| May 7, 2026 | 68.31 | 68.31 | 67.33 | 67.63 | 67.63 | -1.63% | 85,998 |
| May 6, 2026 | 68.43 | 68.78 | 67.87 | 68.75 | 68.75 | 1.88% | 146,907 |
| May 5, 2026 | 66.80 | 67.60 | 66.80 | 67.48 | 67.48 | 1.48% | 50,763 |
| May 4, 2026 | 66.56 | 66.90 | 66.20 | 66.50 | 66.50 | -0.35% | 119,763 |
| May 1, 2026 | 66.53 | 66.84 | 66.34 | 66.73 | 66.73 | -0.04% | 67,720 |
| Apr 30, 2026 | 65.52 | 66.87 | 65.52 | 66.76 | 66.76 | 2.14% | 136,415 |
| Apr 29, 2026 | 65.63 | 65.63 | 64.96 | 65.36 | 65.36 | 0.51% | 120,818 |
| Apr 28, 2026 | 64.99 | 65.50 | 64.67 | 65.03 | 65.03 | -1.05% | 119,424 |
| Apr 27, 2026 | 65.74 | 66.22 | 65.24 | 65.72 | 65.72 | -0.14% | 68,958 |
| Apr 24, 2026 | 65.79 | 65.89 | 65.30 | 65.81 | 65.81 | 0.94% | 71,887 |
| Apr 23, 2026 | 65.00 | 65.54 | 64.62 | 65.20 | 65.20 | 0.43% | 95,857 |
| Apr 22, 2026 | 65.14 | 65.31 | 64.50 | 64.92 | 64.92 | 0.64% | 259,897 |
| Apr 21, 2026 | 64.91 | 65.25 | 64.34 | 64.51 | 64.51 | -0.55% | 153,187 |
| Apr 20, 2026 | 64.64 | 64.95 | 64.59 | 64.87 | 64.87 | 0.02% | 60,856 |
| Apr 17, 2026 | 64.35 | 65.19 | 64.35 | 64.86 | 64.86 | 1.04% | 68,949 |
| Apr 16, 2026 | 63.93 | 64.36 | 63.90 | 64.19 | 64.19 | 0.41% | 219,125 |
| Apr 15, 2026 | 64.07 | 64.07 | 63.58 | 63.93 | 63.93 | -0.23% | 106,787 |
| Apr 14, 2026 | 63.75 | 64.17 | 63.69 | 64.08 | 64.08 | 0.75% | 112,331 |
| Apr 13, 2026 | 62.80 | 63.68 | 62.80 | 63.60 | 63.60 | 1.04% | 227,443 |
| Apr 10, 2026 | 63.10 | 63.19 | 62.66 | 62.95 | 62.95 | -0.13% | 51,446 |
| Apr 9, 2026 | 62.62 | 63.24 | 62.62 | 63.03 | 63.03 | 0.15% | 60,668 |
| Apr 8, 2026 | 62.49 | 62.99 | 62.30 | 62.94 | 62.94 | 2.60% | 76,029 |
| Apr 7, 2026 | 61.20 | 61.48 | 60.70 | 61.34 | 61.34 | -0.05% | 59,273 |
| Apr 6, 2026 | 60.89 | 61.37 | 60.89 | 61.37 | 61.37 | 0.62% | 61,917 |
| Apr 2, 2026 | 60.17 | 61.22 | 60.17 | 60.99 | 60.99 | 0.07% | 58,542 |
| Apr 1, 2026 | 60.54 | 61.35 | 60.54 | 60.95 | 60.95 | 0.85% | 73,624 |
| Mar 31, 2026 | 59.48 | 60.49 | 59.44 | 60.44 | 60.44 | 3.09% | 242,893 |
| Mar 30, 2026 | 59.96 | 59.96 | 58.33 | 58.62 | 58.62 | -1.62% | 136,289 |
| Mar 27, 2026 | 60.85 | 60.85 | 59.49 | 59.59 | 59.59 | -2.38% | 145,435 |
| Mar 26, 2026 | 61.42 | 61.98 | 61.03 | 61.04 | 61.04 | -2.07% | 120,753 |
| Mar 25, 2026 | 61.89 | 62.60 | 61.89 | 62.33 | 62.28 | 1.59% | 67,277 |
| Mar 24, 2026 | 60.42 | 61.68 | 59.86 | 61.36 | 61.31 | 0.63% | 101,459 |
| Mar 23, 2026 | 61.42 | 62.06 | 60.94 | 60.97 | 60.92 | 1.17% | 368,738 |
| Mar 20, 2026 | 61.19 | 61.19 | 59.82 | 60.27 | 60.22 | -1.69% | 74,161 |
| Mar 19, 2026 | 60.36 | 61.67 | 60.23 | 61.31 | 61.25 | 0.01% | 58,206 |
| Mar 18, 2026 | 61.48 | 62.19 | 61.30 | 61.30 | 61.25 | -0.84% | 56,183 |
| Mar 17, 2026 | 61.77 | 62.11 | 61.51 | 61.82 | 61.77 | 0.76% | 80,945 |
| Mar 16, 2026 | 61.38 | 62.17 | 61.23 | 61.35 | 61.30 | 1.21% | 149,928 |
| Mar 13, 2026 | 61.20 | 61.63 | 60.53 | 60.62 | 60.57 | -0.32% | 133,935 |
| Mar 12, 2026 | 61.67 | 61.67 | 60.78 | 60.81 | 60.76 | -2.73% | 154,342 |
| Mar 11, 2026 | 62.46 | 62.93 | 62.32 | 62.52 | 62.47 | -0.14% | 107,366 |
| Mar 10, 2026 | 62.71 | 63.77 | 62.53 | 62.61 | 62.55 | -0.49% | 215,834 |
| Mar 9, 2026 | 61.30 | 63.04 | 60.74 | 62.91 | 62.86 | 1.35% | 117,946 |
| Mar 6, 2026 | 62.12 | 62.59 | 61.70 | 62.08 | 62.03 | -2.20% | 87,174 |
| Mar 5, 2026 | 64.30 | 64.49 | 62.88 | 63.48 | 63.42 | -2.19% | 94,548 |
| Mar 4, 2026 | 64.76 | 65.06 | 64.23 | 64.90 | 64.85 | 1.09% | 245,197 |