First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	37.12	37.38	37.12	37.37	37.37	1.10%	1,398
Mar 3, 2026	37.00	37.01	36.90	36.96	36.96	-2.16%	2,947
Mar 2, 2026	37.36	37.87	37.36	37.78	37.78	0.39%	2,173
Feb 27, 2026	37.44	37.63	37.44	37.63	37.63	-0.54%	1,363
Feb 26, 2026	37.72	37.83	37.41	37.83	37.83	-0.42%	4,926
Feb 25, 2026	37.80	37.99	37.80	37.99	37.99	0.87%	2,665
Feb 24, 2026	37.69	37.72	37.66	37.66	37.66	1.10%	1,368
Feb 23, 2026	37.53	37.53	37.17	37.26	37.25	-1.57%	8,185
Feb 20, 2026	37.52	37.85	37.52	37.85	37.85	0.26%	730
Feb 19, 2026	37.70	37.75	37.53	37.75	37.75	-0.30%	2,848
Feb 18, 2026	37.59	37.95	37.59	37.87	37.87	0.88%	1,688
Feb 17, 2026	37.16	37.69	37.16	37.54	37.54	0.38%	15,922
Feb 13, 2026	37.49	37.59	37.37	37.39	37.39	0.78%	41,007
Feb 12, 2026	37.87	37.87	37.03	37.11	37.11	-2.00%	1,527
Feb 11, 2026	37.55	37.86	37.55	37.86	37.86	-0.21%	2,688
Feb 10, 2026	38.19	38.22	37.88	37.95	37.95	-0.75%	5,829
Feb 9, 2026	38.03	38.31	38.03	38.23	38.23	0.24%	22,512
Feb 6, 2026	37.63	38.14	37.63	38.14	38.14	2.83%	2,889
Feb 5, 2026	37.17	37.48	37.02	37.09	37.09	-1.41%	2,723
Feb 4, 2026	37.87	37.87	37.50	37.62	37.62	-1.69%	1,438
Feb 3, 2026	38.36	38.56	37.93	38.27	38.27	-0.86%	924
Feb 2, 2026	38.26	38.68	38.26	38.60	38.60	0.81%	5,830

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.