First Trust Dorsey Wright Focus 5 ETF (FV)
NASDAQ: FV · Real-Time Price · USD
59.23
-0.73 (-1.22%)
At close: Jul 15, 2025, 4:00 PM
59.23
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:15 PM EDT
FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 60.06 | 60.06 | 59.37 | 59.48 | - | -0.80% | 42,574 |
| 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 |
| Jul 2, 2025 | 59.48 | 59.66 | 58.74 | 59.66 | 59.66 | 0.22% | 120,145 |
| Jul 1, 2025 | 59.06 | 59.66 | 59.00 | 59.53 | 59.53 | 0.46% | 88,535 |
| Jun 30, 2025 | 59.30 | 59.39 | 58.87 | 59.26 | 59.26 | 0.49% | 93,243 |
| Jun 27, 2025 | 58.75 | 59.20 | 58.59 | 58.97 | 58.97 | 0.61% | 297,855 |
| Jun 26, 2025 | 58.06 | 58.64 | 58.06 | 58.61 | 58.61 | 1.05% | 128,639 |
| Jun 25, 2025 | 58.51 | 58.51 | 57.96 | 58.00 | 57.91 | -0.82% | 75,755 |
| Jun 24, 2025 | 58.16 | 58.63 | 58.14 | 58.48 | 58.38 | 0.84% | 174,833 |
| Jun 23, 2025 | 57.15 | 57.99 | 57.00 | 57.99 | 57.90 | 1.33% | 217,653 |
| Jun 20, 2025 | 57.54 | 57.70 | 57.12 | 57.23 | 57.14 | - | 82,638 |
| Jun 18, 2025 | 57.13 | 57.57 | 57.09 | 57.23 | 57.14 | 0.14% | 118,355 |
| Jun 17, 2025 | 57.45 | 57.80 | 57.01 | 57.15 | 57.06 | -1.00% | 143,692 |
| Jun 16, 2025 | 57.64 | 58.02 | 57.64 | 57.73 | 57.64 | 0.84% | 63,082 |
| Jun 13, 2025 | 57.46 | 57.80 | 57.11 | 57.25 | 57.16 | -1.38% | 270,078 |
| Jun 12, 2025 | 57.75 | 58.10 | 57.68 | 58.05 | 57.96 | 0.17% | 131,696 |
| Jun 11, 2025 | 58.16 | 58.23 | 57.68 | 57.95 | 57.86 | -0.38% | 149,293 |
| Jun 10, 2025 | 58.10 | 58.17 | 57.88 | 58.17 | 58.08 | 0.28% | 82,843 |
| Jun 9, 2025 | 58.24 | 58.29 | 57.95 | 58.01 | 57.92 | -0.39% | 55,198 |
| Jun 6, 2025 | 58.13 | 58.32 | 57.92 | 58.24 | 58.15 | 1.04% | 90,513 |
| Jun 5, 2025 | 57.91 | 58.01 | 57.54 | 57.64 | 57.55 | -0.21% | 99,902 |
| Jun 4, 2025 | 58.02 | 58.07 | 57.68 | 57.76 | 57.67 | -0.38% | 81,115 |
| Jun 3, 2025 | 57.56 | 58.05 | 57.34 | 57.98 | 57.89 | 0.76% | 84,724 |
| Jun 2, 2025 | 57.14 | 57.57 | 56.75 | 57.54 | 57.45 | 0.12% | 324,158 |
| May 30, 2025 | 57.27 | 57.56 | 56.87 | 57.47 | 57.38 | 0.17% | 57,335 |
| May 29, 2025 | 57.51 | 57.60 | 56.95 | 57.37 | 57.28 | 0.19% | 87,702 |
| May 28, 2025 | 57.70 | 57.80 | 57.20 | 57.26 | 57.17 | -0.80% | 84,176 |
| May 27, 2025 | 57.44 | 57.82 | 57.15 | 57.72 | 57.63 | 1.69% | 82,247 |
| May 23, 2025 | 56.24 | 56.92 | 56.17 | 56.76 | 56.67 | -0.37% | 55,495 |
| May 22, 2025 | 56.94 | 57.28 | 56.67 | 56.97 | 56.88 | -0.08% | 127,979 |
| May 21, 2025 | 57.78 | 57.93 | 56.94 | 57.02 | 56.92 | -1.98% | 129,755 |
| May 20, 2025 | 58.35 | 58.35 | 57.93 | 58.17 | 58.08 | -0.41% | 71,211 |
| May 19, 2025 | 57.62 | 58.41 | 57.62 | 58.41 | 58.31 | 0.14% | 72,947 |
| May 16, 2025 | 57.98 | 58.35 | 57.73 | 58.33 | 58.24 | 0.93% | 85,292 |
| May 15, 2025 | 57.39 | 57.81 | 57.34 | 57.79 | 57.70 | 0.94% | 61,817 |
| May 14, 2025 | 57.54 | 57.54 | 57.12 | 57.25 | 57.16 | -0.56% | 105,165 |
| May 13, 2025 | 57.24 | 57.82 | 57.24 | 57.57 | 57.48 | 0.61% | 235,601 |
| May 12, 2025 | 57.43 | 57.45 | 56.83 | 57.22 | 57.13 | 2.71% | 248,104 |
| May 9, 2025 | 56.01 | 56.01 | 55.53 | 55.71 | 55.62 | 0.04% | 143,197 |
| May 8, 2025 | 55.57 | 56.20 | 55.40 | 55.69 | 55.60 | 1.03% | 105,988 |
| May 7, 2025 | 55.19 | 55.37 | 54.84 | 55.12 | 55.03 | 0.15% | 66,117 |
| May 6, 2025 | 54.93 | 55.42 | 54.84 | 55.04 | 54.95 | -0.67% | 140,694 |
| May 5, 2025 | 55.08 | 55.59 | 54.88 | 55.41 | 55.32 | 0.02% | 154,301 |
| May 2, 2025 | 55.08 | 55.50 | 54.90 | 55.40 | 55.31 | 1.82% | 77,082 |