First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

NASDAQ: FVC · Real-Time Price · USD

40.56

+0.17 (0.41%)

At close: May 14, 2026, 4:00 PM EDT

40.58

+0.02 (0.06%)

After-hours: May 14, 2026, 4:15 PM EDT

FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	40.46	40.58	40.46	40.58	40.58	0.47%	573
May 13, 2026	40.17	40.39	40.17	40.39	40.39	0.71%	1,640
May 12, 2026	39.72	40.11	39.72	40.11	40.11	-0.31%	1,531
May 11, 2026	40.23	40.23	40.23	40.23	40.23	1.28%	367
May 8, 2026	39.67	39.72	39.61	39.72	39.72	1.94%	3,621
May 7, 2026	39.14	39.34	38.78	38.97	38.97	-1.68%	10,098
May 6, 2026	39.46	39.63	39.35	39.63	39.63	1.88%	3,442
May 5, 2026	38.77	38.96	38.77	38.90	38.90	1.49%	2,188
May 4, 2026	38.46	38.46	38.27	38.33	38.33	-0.44%	4,786
May 1, 2026	38.53	38.53	38.30	38.50	38.50	-0.05%	1,640
Apr 30, 2026	37.89	38.52	37.89	38.52	38.52	2.25%	3,267
Apr 29, 2026	37.52	37.67	37.45	37.67	37.67	0.49%	3,440
Apr 28, 2026	37.59	37.59	37.26	37.49	37.49	-1.05%	3,099
Apr 27, 2026	37.88	37.96	37.71	37.88	37.88	-0.13%	4,149
Apr 24, 2026	37.89	38.01	37.73	37.93	37.93	0.94%	2,404
Apr 23, 2026	37.61	37.65	37.44	37.58	37.58	0.46%	1,755
Apr 22, 2026	37.38	37.41	37.29	37.41	37.41	0.59%	890
Apr 21, 2026	37.30	37.30	37.15	37.19	37.18	-0.51%	1,757
Apr 20, 2026	37.22	37.46	37.22	37.37	37.37	-	2,706
Apr 17, 2026	37.30	37.51	37.30	37.37	37.37	1.01%	1,790
Apr 16, 2026	36.71	37.07	36.71	37.00	37.00	0.35%	12,889
Apr 15, 2026	36.81	36.91	36.68	36.87	36.87	-0.14%	83,550
Apr 14, 2026	36.77	36.96	36.77	36.92	36.92	0.81%	2,908
Apr 13, 2026	36.34	36.63	36.33	36.63	36.63	0.99%	8,292
Apr 10, 2026	36.23	36.27	36.22	36.27	36.27	-0.21%	945
Apr 9, 2026	36.15	36.35	35.97	36.34	36.34	0.24%	3,573
Apr 8, 2026	35.92	36.26	35.70	36.26	36.26	2.61%	2,937
Apr 7, 2026	35.16	35.34	35.08	35.34	35.34	0.03%	3,587
Apr 6, 2026	35.37	35.40	35.18	35.33	35.32	0.45%	3,366
Apr 2, 2026	34.64	35.17	34.64	35.17	35.17	0.06%	1,880
Apr 1, 2026	35.16	35.29	35.03	35.15	35.15	0.91%	1,775
Mar 31, 2026	34.38	34.83	34.37	34.83	34.83	3.00%	4,276
Mar 30, 2026	33.99	34.00	33.81	33.81	33.81	-1.59%	924
Mar 27, 2026	34.94	34.94	34.36	34.36	34.36	-2.36%	43,926
Mar 26, 2026	35.41	35.72	35.14	35.19	35.19	-2.02%	86,579
Mar 25, 2026	35.94	35.96	35.87	35.92	35.91	1.57%	2,543
Mar 24, 2026	34.98	35.39	34.98	35.36	35.36	0.64%	4,173
Mar 23, 2026	35.30	35.76	35.14	35.14	35.14	1.20%	1,139
Mar 20, 2026	35.02	35.02	34.51	34.72	34.72	-1.66%	2,939
Mar 19, 2026	34.92	35.31	34.89	35.31	35.31	-0.02%	4,798
Mar 18, 2026	35.44	35.54	35.24	35.31	35.31	-0.70%	4,200
Mar 17, 2026	35.57	35.61	35.42	35.56	35.56	0.64%	7,304
Mar 16, 2026	35.30	35.43	35.29	35.34	35.34	1.32%	14,860
Mar 13, 2026	35.24	35.24	34.88	34.88	34.88	-0.43%	32,521
Mar 12, 2026	35.69	35.69	34.95	35.03	35.03	-2.75%	10,827
Mar 11, 2026	36.08	36.08	35.92	36.02	36.01	-0.07%	1,354
Mar 10, 2026	36.06	36.69	36.00	36.04	36.04	-0.53%	3,520
Mar 9, 2026	35.29	36.23	35.18	36.23	36.23	1.38%	5,087
Mar 6, 2026	35.52	35.97	35.52	35.74	35.74	-2.19%	3,195
Mar 5, 2026	37.02	37.02	36.21	36.54	36.54	-2.22%	1,423