First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
NASDAQ: FVC · Real-Time Price · USD
36.76
-0.11 (-0.31%)
At close: Dec 26, 2025, 4:00 PM EST
36.76
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:15 PM EST
FVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 36.85 | 36.85 | 36.71 | 36.81 | 36.81 | -0.17% | 1,022 |
| Dec 24, 2025 | 36.77 | 36.87 | 36.77 | 36.87 | 36.87 | 0.16% | 1,751 |
| Dec 23, 2025 | 36.74 | 36.83 | 36.73 | 36.81 | 36.81 | 0.13% | 2,582 |
| Dec 22, 2025 | 36.61 | 36.76 | 36.57 | 36.76 | 36.76 | 1.13% | 2,270 |
| Dec 19, 2025 | 36.12 | 36.44 | 36.11 | 36.36 | 36.36 | 1.18% | 7,653 |
| Dec 18, 2025 | 36.05 | 36.05 | 35.41 | 35.93 | 35.93 | 1.21% | 18,575 |
| Dec 17, 2025 | 35.89 | 35.96 | 35.43 | 35.50 | 35.50 | -1.22% | 6,067 |
| Dec 16, 2025 | 36.06 | 36.06 | 35.69 | 35.94 | 35.94 | -0.43% | 13,294 |
| Dec 15, 2025 | 36.37 | 36.40 | 35.85 | 36.10 | 36.10 | -0.30% | 23,815 |
| Dec 12, 2025 | 36.49 | 36.49 | 36.12 | 36.21 | 36.21 | -1.70% | 6,319 |
| Dec 11, 2025 | 36.76 | 36.85 | 36.68 | 36.83 | 36.51 | 0.07% | 7,679 |
| Dec 10, 2025 | 36.49 | 36.80 | 36.49 | 36.80 | 36.48 | 0.87% | 3,660 |
| Dec 9, 2025 | 36.45 | 36.55 | 36.42 | 36.49 | 36.16 | 0.18% | 1,992 |
| Dec 8, 2025 | 36.47 | 36.47 | 36.30 | 36.42 | 36.10 | -0.16% | 2,462 |
| Dec 5, 2025 | 36.54 | 36.57 | 36.44 | 36.48 | 36.16 | 0.16% | 3,494 |
| Dec 4, 2025 | 36.43 | 36.47 | 36.31 | 36.42 | 36.10 | -0.17% | 4,083 |
| Dec 3, 2025 | 36.31 | 36.48 | 36.31 | 36.48 | 36.16 | 0.48% | 8,668 |
| Dec 2, 2025 | 36.27 | 36.31 | 36.08 | 36.31 | 35.99 | 0.31% | 3,231 |
| Dec 1, 2025 | 36.20 | 36.28 | 36.15 | 36.20 | 35.88 | -0.39% | 2,847 |
| Nov 28, 2025 | 36.21 | 36.34 | 36.21 | 36.34 | 36.02 | 0.49% | 1,815 |
| Nov 26, 2025 | 36.06 | 36.20 | 36.02 | 36.16 | 35.84 | 0.51% | 5,198 |
| Nov 25, 2025 | 35.76 | 35.98 | 35.76 | 35.98 | 35.66 | 0.60% | 1,989 |
| Nov 24, 2025 | 35.55 | 35.77 | 35.47 | 35.77 | 35.45 | 0.92% | 2,369 |
| Nov 21, 2025 | 35.22 | 35.51 | 35.08 | 35.44 | 35.13 | 0.84% | 7,024 |
| Nov 20, 2025 | 35.75 | 35.75 | 35.09 | 35.15 | 34.84 | -0.80% | 3,620 |
| Nov 19, 2025 | 35.42 | 35.55 | 35.35 | 35.43 | 35.12 | -0.23% | 23,293 |
| Nov 18, 2025 | 35.43 | 35.58 | 35.43 | 35.51 | 35.20 | -0.12% | 1,654 |
| Nov 17, 2025 | 35.59 | 35.83 | 35.55 | 35.55 | 35.24 | -0.80% | 1,104 |
| Nov 14, 2025 | 35.83 | 35.91 | 35.83 | 35.84 | 35.53 | -0.08% | 4,223 |
| Nov 13, 2025 | 36.03 | 36.03 | 35.87 | 35.87 | 35.56 | -0.72% | 4,908 |
| Nov 12, 2025 | 36.11 | 36.13 | 36.08 | 36.13 | 35.81 | 0.08% | 5,631 |
| Nov 11, 2025 | 36.04 | 36.11 | 36.04 | 36.10 | 35.78 | 0.17% | 3,354 |
| Nov 10, 2025 | 35.95 | 36.07 | 35.95 | 36.04 | 35.72 | 0.33% | 4,488 |
| Nov 7, 2025 | 35.70 | 35.92 | 35.70 | 35.92 | 35.60 | 0.40% | 1,568 |
| Nov 6, 2025 | 35.88 | 35.91 | 35.74 | 35.78 | 35.46 | -0.53% | 10,159 |
| Nov 5, 2025 | 35.84 | 35.97 | 35.83 | 35.97 | 35.65 | 0.24% | 4,138 |
| Nov 4, 2025 | 35.87 | 35.96 | 35.79 | 35.89 | 35.57 | -0.37% | 2,637 |
| Nov 3, 2025 | 35.92 | 36.04 | 35.90 | 36.02 | 35.70 | -0.23% | 4,052 |
| Oct 31, 2025 | 35.93 | 36.10 | 35.92 | 36.10 | 35.79 | 0.41% | 5,929 |
| Oct 30, 2025 | 36.06 | 36.10 | 35.96 | 35.96 | 35.64 | -0.43% | 2,662 |
| Oct 29, 2025 | 36.13 | 36.21 | 36.04 | 36.11 | 35.79 | -0.43% | 4,073 |
| Oct 28, 2025 | 36.32 | 36.35 | 36.22 | 36.27 | 35.95 | -0.26% | 3,580 |
| Oct 27, 2025 | 36.31 | 36.41 | 36.29 | 36.36 | 36.04 | 0.28% | 3,525 |
| Oct 24, 2025 | 36.24 | 36.28 | 36.14 | 36.26 | 35.94 | 0.30% | 6,908 |
| Oct 23, 2025 | 36.14 | 36.15 | 36.06 | 36.15 | 35.83 | 0.18% | 6,123 |
| Oct 22, 2025 | 36.24 | 36.24 | 36.02 | 36.09 | 35.77 | -0.50% | 8,383 |
| Oct 21, 2025 | 36.20 | 36.34 | 36.13 | 36.27 | 35.95 | 0.21% | 10,811 |
| Oct 20, 2025 | 36.02 | 36.19 | 36.02 | 36.19 | 35.87 | 0.53% | 7,074 |
| Oct 17, 2025 | 35.95 | 36.02 | 35.89 | 36.00 | 35.68 | 0.23% | 4,995 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.87 | 35.92 | 35.60 | -0.56% | 6,848 |