First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
NASDAQ: FVC · Real-Time Price · USD
36.36
+0.10 (0.28%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 36.31 | 36.41 | 36.29 | 36.36 | 36.36 | 0.28% | 3,525 |
| Oct 24, 2025 | 36.24 | 36.28 | 36.14 | 36.26 | 36.26 | 0.30% | 6,908 |
| Oct 23, 2025 | 36.14 | 36.15 | 36.06 | 36.15 | 36.15 | 0.18% | 6,123 |
| Oct 22, 2025 | 36.24 | 36.24 | 36.02 | 36.09 | 36.09 | -0.50% | 8,383 |
| Oct 21, 2025 | 36.20 | 36.34 | 36.13 | 36.27 | 36.27 | 0.21% | 10,811 |
| Oct 20, 2025 | 36.02 | 36.19 | 36.02 | 36.19 | 36.19 | 0.53% | 7,074 |
| Oct 17, 2025 | 35.95 | 36.02 | 35.89 | 36.00 | 36.00 | 0.23% | 4,995 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.87 | 35.92 | 35.92 | -0.56% | 6,848 |
| Oct 15, 2025 | 36.20 | 36.21 | 35.96 | 36.12 | 36.12 | -0.01% | 4,503 |
| Oct 14, 2025 | 35.75 | 36.20 | 35.75 | 36.12 | 36.12 | 0.44% | 7,993 |
| Oct 13, 2025 | 35.82 | 36.00 | 35.82 | 35.97 | 35.97 | 0.46% | 8,449 |
| Oct 10, 2025 | 36.16 | 36.23 | 35.76 | 35.80 | 35.80 | -1.05% | 3,914 |
| Oct 9, 2025 | 36.15 | 36.22 | 36.13 | 36.18 | 36.18 | -0.16% | 11,066 |
| Oct 8, 2025 | 36.17 | 36.24 | 36.17 | 36.24 | 36.24 | 0.22% | 8,258 |
| Oct 7, 2025 | 36.18 | 36.18 | 36.10 | 36.16 | 36.16 | -0.12% | 2,050 |
| Oct 6, 2025 | 36.18 | 36.21 | 36.14 | 36.21 | 36.21 | 0.18% | 10,693 |
| Oct 3, 2025 | 36.10 | 36.22 | 36.08 | 36.14 | 36.14 | 0.24% | 3,926 |
| Oct 2, 2025 | 36.00 | 36.06 | 35.94 | 36.06 | 36.06 | -0.03% | 20,738 |
| Oct 1, 2025 | 36.00 | 36.10 | 36.00 | 36.07 | 36.07 | -0.03% | 7,625 |
| Sep 30, 2025 | 36.05 | 36.10 | 35.90 | 36.08 | 36.08 | -0.01% | 3,697 |
| Sep 29, 2025 | 36.16 | 36.16 | 36.00 | 36.08 | 36.08 | 0.25% | 6,168 |
| Sep 26, 2025 | 35.94 | 36.01 | 35.90 | 35.99 | 35.99 | 0.52% | 2,986 |
| Sep 25, 2025 | 35.87 | 35.88 | 35.78 | 35.81 | 35.81 | -1.05% | 2,116 |
| Sep 24, 2025 | 36.24 | 36.24 | 36.14 | 36.19 | 35.96 | -0.25% | 2,040 |
| Sep 23, 2025 | 36.22 | 36.29 | 36.20 | 36.28 | 36.05 | 0.01% | 3,199 |
| Sep 22, 2025 | 35.81 | 36.27 | 35.81 | 36.27 | 36.04 | -0.10% | 5,684 |
| Sep 19, 2025 | 36.29 | 36.31 | 36.22 | 36.31 | 36.08 | 0.10% | 6,946 |
| Sep 18, 2025 | 36.27 | 36.28 | 36.23 | 36.27 | 36.04 | 0.33% | 6,317 |
| Sep 17, 2025 | 36.17 | 36.27 | 36.06 | 36.15 | 35.92 | 0.08% | 5,623 |
| Sep 16, 2025 | 36.14 | 36.18 | 36.08 | 36.12 | 35.89 | -0.29% | 4,464 |
| Sep 15, 2025 | 36.28 | 36.31 | 36.19 | 36.23 | 36.00 | 0.01% | 3,512 |
| Sep 12, 2025 | 36.21 | 36.24 | 36.18 | 36.22 | 35.99 | -0.06% | 4,486 |
| Sep 11, 2025 | 36.08 | 36.25 | 36.08 | 36.25 | 36.02 | 0.32% | 3,865 |
| Sep 10, 2025 | 36.13 | 36.16 | 36.05 | 36.13 | 35.90 | -0.02% | 1,999 |
| Sep 9, 2025 | 36.06 | 36.17 | 36.05 | 36.14 | 35.91 | 0.08% | 6,362 |
| Sep 8, 2025 | 36.08 | 36.12 | 36.05 | 36.11 | 35.88 | 0.01% | 8,054 |
| Sep 5, 2025 | 36.08 | 36.11 | 36.04 | 36.11 | 35.88 | -0.10% | 6,409 |
| Sep 4, 2025 | 36.04 | 36.14 | 36.02 | 36.14 | 35.91 | 0.33% | 5,377 |
| Sep 3, 2025 | 36.03 | 36.03 | 35.92 | 36.02 | 35.79 | 0.11% | 6,657 |
| Sep 2, 2025 | 35.86 | 35.98 | 35.86 | 35.98 | 35.75 | -0.30% | 7,590 |
| Aug 29, 2025 | 36.11 | 36.17 | 35.99 | 36.09 | 35.86 | -0.15% | 7,685 |
| Aug 28, 2025 | 36.10 | 36.15 | 36.09 | 36.15 | 35.92 | 0.06% | 1,292 |
| Aug 27, 2025 | 36.16 | 36.16 | 36.08 | 36.12 | 35.90 | 0.15% | 1,654 |
| Aug 26, 2025 | 36.04 | 36.07 | 36.00 | 36.07 | 35.84 | 0.08% | 4,027 |
| Aug 25, 2025 | 36.04 | 36.14 | 36.00 | 36.04 | 35.81 | -0.24% | 5,607 |
| Aug 22, 2025 | 35.89 | 36.16 | 35.89 | 36.13 | 35.90 | 0.85% | 7,176 |
| Aug 21, 2025 | 35.78 | 35.87 | 35.77 | 35.82 | 35.60 | -0.14% | 3,370 |
| Aug 20, 2025 | 35.41 | 35.87 | 35.41 | 35.87 | 35.65 | -0.07% | 3,305 |
| Aug 19, 2025 | 35.85 | 35.97 | 35.84 | 35.90 | 35.67 | -0.07% | 3,398 |
| Aug 18, 2025 | 35.84 | 35.93 | 35.84 | 35.92 | 35.69 | 0.04% | 1,593 |