First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
NASDAQ: FVC · Real-Time Price · USD
35.11
-0.47 (-1.32%)
At close: Mar 28, 2025, 4:00 PM
35.41
+0.30 (0.86%)
After-hours: Mar 28, 2025, 6:44 PM EDT
FVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.44 | 35.49 | 34.97 | 35.11 | 35.11 | -1.32% | 28,759 |
| Mar 27, 2025 | 35.64 | 35.76 | 35.58 | 35.58 | 35.58 | -1.17% | 3,373 |
| Mar 26, 2025 | 36.12 | 36.16 | 35.90 | 36.00 | 35.88 | -0.55% | 3,358 |
| Mar 25, 2025 | 36.23 | 36.31 | 36.18 | 36.20 | 36.08 | 0.14% | 25,541 |
| Mar 24, 2025 | 35.88 | 36.17 | 35.88 | 36.15 | 36.03 | 1.72% | 13,535 |
| Mar 21, 2025 | 35.29 | 35.59 | 35.29 | 35.54 | 35.42 | -0.59% | 20,398 |
| Mar 20, 2025 | 35.65 | 35.79 | 35.58 | 35.75 | 35.63 | -0.22% | 3,024 |
| Mar 19, 2025 | 35.53 | 35.83 | 35.53 | 35.83 | 35.71 | 1.01% | 2,673 |
| Mar 18, 2025 | 35.48 | 35.48 | 35.30 | 35.47 | 35.35 | -0.61% | 4,505 |
| Mar 17, 2025 | 35.46 | 35.77 | 35.46 | 35.69 | 35.57 | 1.12% | 11,975 |
| Mar 14, 2025 | 35.00 | 35.40 | 35.00 | 35.29 | 35.17 | 1.31% | 7,609 |
| Mar 13, 2025 | 35.04 | 35.04 | 34.83 | 34.83 | 34.72 | -0.93% | 62,239 |
| Mar 12, 2025 | 35.12 | 35.29 | 35.12 | 35.16 | 35.04 | 0.01% | 8,143 |
| Mar 11, 2025 | 35.04 | 35.16 | 34.99 | 35.16 | 35.04 | -0.38% | 9,403 |
| Mar 10, 2025 | 35.51 | 35.51 | 35.15 | 35.29 | 35.17 | -1.75% | 6,839 |
| Mar 7, 2025 | 35.76 | 35.93 | 35.56 | 35.92 | 35.80 | 0.22% | 2,660 |
| Mar 6, 2025 | 35.88 | 36.14 | 35.69 | 35.84 | 35.72 | -1.10% | 3,758 |
| Mar 5, 2025 | 36.03 | 36.31 | 36.03 | 36.24 | 36.12 | 0.61% | 1,253 |
| Mar 4, 2025 | 36.23 | 36.28 | 35.76 | 36.02 | 35.90 | -0.61% | 6,192 |
| Mar 3, 2025 | 36.66 | 36.83 | 36.24 | 36.24 | 36.12 | -1.15% | 32,382 |
| Feb 28, 2025 | 36.50 | 36.67 | 36.37 | 36.66 | 36.54 | 0.45% | 6,061 |
| Feb 27, 2025 | 36.77 | 36.79 | 36.46 | 36.49 | 36.37 | -0.70% | 5,957 |
| Feb 26, 2025 | 36.99 | 36.99 | 36.74 | 36.75 | 36.63 | -0.16% | 2,151 |
| Feb 25, 2025 | 36.64 | 36.81 | 36.58 | 36.81 | 36.69 | -0.06% | 6,346 |
| Feb 24, 2025 | 36.77 | 36.95 | 36.75 | 36.83 | 36.71 | -0.27% | 3,952 |
| Feb 21, 2025 | 37.54 | 37.59 | 36.89 | 36.93 | 36.81 | -1.68% | 3,449 |
| Feb 20, 2025 | 37.59 | 37.59 | 37.39 | 37.56 | 37.44 | -0.48% | 5,014 |
| Feb 19, 2025 | 37.82 | 37.83 | 37.72 | 37.74 | 37.62 | -0.74% | 1,974 |
| Feb 18, 2025 | 37.87 | 38.02 | 37.81 | 38.02 | 37.90 | 0.74% | 8,794 |
| Feb 14, 2025 | 37.67 | 37.80 | 37.67 | 37.74 | 37.62 | 0.07% | 21,350 |
| Feb 13, 2025 | 37.50 | 37.71 | 37.47 | 37.71 | 37.59 | 0.57% | 4,248 |
| Feb 12, 2025 | 37.21 | 37.50 | 37.20 | 37.50 | 37.38 | 0.03% | 8,710 |
| Feb 11, 2025 | 37.48 | 37.52 | 37.40 | 37.49 | 37.37 | -0.08% | 4,517 |
| Feb 10, 2025 | 37.57 | 37.64 | 37.52 | 37.52 | 37.40 | 0.16% | 1,766 |
| Feb 7, 2025 | 37.68 | 37.68 | 37.46 | 37.46 | 37.34 | -0.64% | 4,391 |
| Feb 6, 2025 | 37.65 | 37.71 | 37.58 | 37.70 | 37.58 | -0.02% | 5,602 |
| Feb 5, 2025 | 37.47 | 37.71 | 37.47 | 37.71 | 37.58 | 0.39% | 3,869 |
| Feb 4, 2025 | 37.51 | 37.64 | 37.49 | 37.56 | 37.44 | 0.49% | 12,772 |
| Feb 3, 2025 | 37.07 | 37.50 | 37.07 | 37.38 | 37.25 | -0.52% | 5,816 |
| Jan 31, 2025 | 37.93 | 37.98 | 37.57 | 37.57 | 37.45 | -0.82% | 7,872 |
| Jan 30, 2025 | 37.83 | 37.88 | 37.60 | 37.88 | 37.76 | 1.23% | 13,057 |
| Jan 29, 2025 | 37.55 | 37.61 | 37.42 | 37.42 | 37.30 | -0.24% | 4,134 |
| Jan 28, 2025 | 37.54 | 37.61 | 37.40 | 37.51 | 37.39 | 0.08% | 11,651 |
| Jan 27, 2025 | 37.35 | 37.48 | 37.17 | 37.48 | 37.36 | -0.21% | 10,570 |
| Jan 24, 2025 | 37.68 | 37.68 | 37.52 | 37.56 | 37.44 | -0.16% | 7,730 |
| Jan 23, 2025 | 37.47 | 37.62 | 37.39 | 37.62 | 37.50 | 0.33% | 10,204 |
| Jan 22, 2025 | 37.61 | 37.61 | 37.50 | 37.50 | 37.38 | 0.03% | 5,326 |
| Jan 21, 2025 | 37.35 | 37.51 | 37.34 | 37.49 | 37.37 | 1.13% | 13,971 |
| Jan 17, 2025 | 37.04 | 37.19 | 37.04 | 37.07 | 36.95 | 0.60% | 1,694 |
| Jan 16, 2025 | 36.84 | 36.98 | 36.76 | 36.85 | 36.73 | - | 5,682 |