First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

NASDAQ: FVC · Real-Time Price · USD

42.27

-0.99 (-2.30%)

At close: Nov 2, 2026, 4:00 PM EST

42.52

+0.25 (0.60%)

After-hours: Nov 2, 2026, 4:15 PM EST

FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	43.12	43.12	42.27	42.27	42.27	-2.28%	5,099
Oct 30, 2026	43.60	43.60	42.93	43.26	43.26	-1.13%	27,776
Oct 29, 2026	43.71	43.75	43.62	43.75	43.75	-0.30%	1,754
Oct 28, 2026	43.69	43.88	43.69	43.88	43.88	0.79%	280
Oct 27, 2026	43.21	43.59	43.19	43.54	43.54	0.43%	7,031
Oct 26, 2026	43.36	43.48	43.19	43.35	43.35	0.83%	3,842
Oct 23, 2026	43.11	43.11	43.00	43.00	43.00	0.33%	504
Oct 22, 2026	42.91	42.91	42.76	42.85	42.85	-1.10%	7,542
Oct 21, 2026	43.08	43.36	43.08	43.33	43.33	0.73%	3,736
Oct 20, 2026	42.93	43.03	42.80	43.02	43.02	1.35%	4,070
Oct 19, 2026	42.55	42.64	42.37	42.44	42.44	0.60%	5,266
Oct 16, 2026	42.75	42.75	42.08	42.19	42.19	-1.57%	4,160
Oct 15, 2026	42.54	42.94	42.54	42.86	42.86	0.76%	3,763
Oct 14, 2026	42.96	42.96	42.53	42.54	42.54	-0.75%	2,803
Oct 13, 2026	42.89	42.89	42.72	42.86	42.86	-0.32%	3,527
Oct 12, 2026	43.30	43.36	42.92	43.00	43.00	-0.53%	1,611
Oct 9, 2026	42.82	43.23	42.82	43.23	43.23	0.95%	2,707
Oct 8, 2026	42.45	42.86	42.45	42.82	42.82	0.35%	1,962
Oct 7, 2026	42.76	42.79	42.67	42.67	42.67	-0.58%	693
Oct 6, 2026	42.96	42.96	42.91	42.92	42.92	-0.39%	562
Oct 5, 2026	43.21	43.21	43.09	43.09	43.08	0.80%	1,087
Oct 2, 2026	42.63	42.74	42.63	42.74	42.74	0.49%	382
Oct 1, 2026	42.50	42.69	42.50	42.53	42.53	0.27%	493
Sep 30, 2026	42.57	42.65	42.42	42.42	42.42	-0.25%	1,027
Sep 29, 2026	42.57	42.57	42.31	42.53	42.53	-0.23%	1,634
Sep 28, 2026	42.56	42.63	42.56	42.63	42.62	-0.52%	461
Sep 25, 2026	42.78	42.88	42.72	42.85	42.85	0.37%	1,758
Sep 24, 2026	42.57	42.69	42.49	42.69	42.69	0.09%	693
Sep 23, 2026	42.72	42.72	42.52	42.65	42.65	-0.86%	468
Sep 22, 2026	42.67	43.11	42.67	43.02	43.02	1.04%	1,967
Sep 21, 2026	42.14	42.58	42.14	42.58	42.58	1.74%	3,095
Sep 18, 2026	42.02	42.02	41.70	41.85	41.85	-0.41%	1,261
Sep 17, 2026	41.66	42.02	41.66	42.02	42.02	1.84%	1,360
Sep 16, 2026	41.27	41.32	41.26	41.26	41.26	-0.01%	695
Sep 15, 2026	41.20	41.36	41.20	41.27	41.27	-0.65%	1,919
Sep 14, 2026	41.54	41.67	41.54	41.54	41.54	-0.12%	2,980
Sep 11, 2026	41.65	41.68	41.59	41.59	41.59	0.64%	5,532
Sep 10, 2026	41.14	41.58	41.14	41.32	41.32	-0.93%	3,042
Sep 9, 2026	41.88	41.88	41.71	41.71	41.71	-0.43%	641
Sep 8, 2026	42.15	42.15	41.89	41.89	41.89	-1.18%	678
Sep 4, 2026	42.37	42.39	42.34	42.39	42.39	-0.01%	36,841
Sep 3, 2026	42.10	42.39	42.10	42.39	42.39	0.94%	436
Sep 2, 2026	41.83	42.00	41.83	42.00	42.00	0.59%	642
Sep 1, 2026	41.96	41.96	41.75	41.75	41.75	-1.28%	502
Aug 31, 2026	42.02	42.29	42.02	42.29	42.29	0.10%	809
Aug 28, 2026	42.52	42.52	42.22	42.25	42.25	-1.72%	1,052
Aug 27, 2026	42.63	42.99	42.63	42.99	42.99	0.96%	1,929
Aug 26, 2026	42.62	42.62	42.55	42.58	42.58	-0.08%	414
Aug 25, 2026	42.57	42.62	42.57	42.62	42.62	0.81%	1,251
Aug 24, 2026	42.04	42.28	42.02	42.28	42.28	-1.00%	3,953