First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

NASDAQ: FVC · Real-Time Price · USD

42.92

-0.30 (-0.71%)

At close: Oct 12, 2026, 4:00 PM EDT

43.00

+0.08 (0.18%)

After-hours: Oct 12, 2026, 4:15 PM EDT

FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	43.30	43.36	42.92	42.92	42.92	-0.71%	1,610
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
Aug 21, 2026	42.50	42.79	42.50	42.70	42.70	1.01%	34,346
Aug 20, 2026	42.47	42.53	42.27	42.27	42.27	-0.98%	1,112
Aug 19, 2026	42.68	42.69	42.58	42.69	42.69	1.38%	1,575
Aug 18, 2026	42.08	42.21	42.08	42.11	42.11	-1.23%	1,632
Aug 17, 2026	42.80	42.80	42.64	42.64	42.64	0.47%	804
Aug 14, 2026	42.40	42.44	42.40	42.44	42.44	-0.29%	1,120
Aug 13, 2026	42.49	42.56	42.48	42.56	42.56	0.76%	948
Aug 12, 2026	42.13	42.34	42.06	42.24	42.24	0.69%	3,663
Aug 11, 2026	42.12	42.12	41.87	41.95	41.95	0.06%	1,902
Aug 10, 2026	41.91	42.07	41.91	41.93	41.93	0.17%	3,653
Aug 7, 2026	41.48	41.86	41.48	41.86	41.86	1.79%	635
Aug 6, 2026	41.11	41.27	41.10	41.12	41.12	-0.81%	2,853
Aug 5, 2026	41.77	41.77	41.38	41.45	41.45	-0.37%	2,994
Aug 4, 2026	41.38	41.61	41.38	41.61	41.61	2.86%	294
Aug 3, 2026	40.26	40.47	40.26	40.45	40.45	0.87%	1,153