First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
NASDAQ: FVC · Real-Time Price · USD
35.05
+0.20 (0.57%)
At close: May 12, 2025, 4:00 PM
35.05
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
FVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.22 | 35.22 | 35.00 | 35.05 | 35.05 | 0.59% | 99,987 |
| May 9, 2025 | 34.85 | 34.91 | 34.78 | 34.85 | 34.85 | 0.04% | 16,824 |
| May 8, 2025 | 34.88 | 34.96 | 34.76 | 34.83 | 34.83 | 0.32% | 11,319 |
| May 7, 2025 | 34.77 | 34.77 | 34.71 | 34.72 | 34.72 | -0.43% | 3,787 |
| May 6, 2025 | 34.73 | 34.87 | 34.68 | 34.87 | 34.87 | 0.11% | 2,277 |
| May 5, 2025 | 34.68 | 34.83 | 34.68 | 34.83 | 34.83 | 0.29% | 1,695 |
| May 2, 2025 | 34.74 | 34.82 | 34.73 | 34.73 | 34.73 | 0.35% | 13,090 |
| May 1, 2025 | 34.68 | 34.72 | 34.61 | 34.61 | 34.61 | -0.40% | 22,521 |
| Apr 30, 2025 | 34.51 | 34.75 | 34.51 | 34.75 | 34.75 | 0.09% | 37,089 |
| Apr 29, 2025 | 34.52 | 34.72 | 34.52 | 34.72 | 34.72 | 0.45% | 28,121 |
| Apr 28, 2025 | 34.54 | 34.57 | 34.51 | 34.57 | 34.57 | -0.04% | 482 |
| Apr 25, 2025 | 34.59 | 34.59 | 34.50 | 34.58 | 34.58 | 0.04% | 23,605 |
| Apr 24, 2025 | 34.43 | 34.57 | 34.43 | 34.57 | 34.57 | 0.83% | 2,420 |
| Apr 23, 2025 | 34.53 | 34.53 | 34.27 | 34.28 | 34.28 | 0.18% | 14,519 |
| Apr 22, 2025 | 34.05 | 34.30 | 34.05 | 34.22 | 34.22 | 0.71% | 74,634 |
| Apr 21, 2025 | 34.01 | 34.04 | 33.80 | 33.98 | 33.98 | -0.38% | 2,324 |
| Apr 17, 2025 | 34.21 | 34.25 | 34.01 | 34.11 | 34.11 | 0.06% | 7,600 |
| Apr 16, 2025 | 34.16 | 34.26 | 34.01 | 34.09 | 34.09 | -0.47% | 4,042 |
| Apr 15, 2025 | 34.26 | 34.37 | 34.12 | 34.25 | 34.25 | 0.23% | 32,105 |
| Apr 14, 2025 | 34.16 | 34.24 | 34.09 | 34.17 | 34.17 | 0.44% | 2,571 |
| Apr 11, 2025 | 33.72 | 34.16 | 33.72 | 34.02 | 34.02 | 0.71% | 13,987 |
| Apr 10, 2025 | 33.97 | 34.00 | 33.60 | 33.78 | 33.78 | -1.89% | 5,319 |
| Apr 9, 2025 | 32.99 | 34.48 | 32.79 | 34.43 | 34.43 | 4.43% | 20,543 |
| Apr 8, 2025 | 33.59 | 33.85 | 32.85 | 32.97 | 32.97 | -1.17% | 15,616 |
| Apr 7, 2025 | 32.60 | 33.46 | 32.54 | 33.36 | 33.36 | -0.24% | 5,612 |
| Apr 4, 2025 | 33.77 | 33.97 | 33.31 | 33.44 | 33.44 | -3.02% | 47,927 |
| Apr 3, 2025 | 34.64 | 34.75 | 34.36 | 34.48 | 34.48 | -2.74% | 10,309 |
| Apr 2, 2025 | 35.23 | 35.45 | 35.22 | 35.45 | 35.45 | 0.48% | 4,768 |
| Apr 1, 2025 | 34.99 | 35.28 | 34.99 | 35.28 | 35.28 | 0.28% | 5,904 |
| Mar 31, 2025 | 34.83 | 35.18 | 34.79 | 35.18 | 35.18 | 0.20% | 42,594 |
| Mar 28, 2025 | 35.44 | 35.49 | 34.97 | 35.11 | 35.11 | -1.32% | 28,759 |
| Mar 27, 2025 | 35.64 | 35.76 | 35.58 | 35.58 | 35.58 | -1.17% | 3,373 |
| Mar 26, 2025 | 36.12 | 36.16 | 35.90 | 36.00 | 35.88 | -0.55% | 3,358 |
| Mar 25, 2025 | 36.23 | 36.31 | 36.18 | 36.20 | 36.08 | 0.14% | 25,541 |
| Mar 24, 2025 | 35.88 | 36.17 | 35.88 | 36.15 | 36.03 | 1.72% | 13,535 |
| Mar 21, 2025 | 35.29 | 35.59 | 35.29 | 35.54 | 35.42 | -0.59% | 20,398 |
| Mar 20, 2025 | 35.65 | 35.79 | 35.58 | 35.75 | 35.63 | -0.22% | 3,024 |
| Mar 19, 2025 | 35.53 | 35.83 | 35.53 | 35.83 | 35.71 | 1.01% | 2,673 |
| Mar 18, 2025 | 35.48 | 35.48 | 35.30 | 35.47 | 35.35 | -0.61% | 4,505 |
| Mar 17, 2025 | 35.46 | 35.77 | 35.46 | 35.69 | 35.57 | 1.12% | 11,975 |
| Mar 14, 2025 | 35.00 | 35.40 | 35.00 | 35.29 | 35.17 | 1.31% | 7,609 |
| Mar 13, 2025 | 35.04 | 35.04 | 34.83 | 34.83 | 34.72 | -0.93% | 62,239 |
| Mar 12, 2025 | 35.12 | 35.29 | 35.12 | 35.16 | 35.04 | 0.01% | 8,143 |
| Mar 11, 2025 | 35.04 | 35.16 | 34.99 | 35.16 | 35.04 | -0.38% | 9,403 |
| Mar 10, 2025 | 35.51 | 35.51 | 35.15 | 35.29 | 35.17 | -1.75% | 6,839 |
| Mar 7, 2025 | 35.76 | 35.93 | 35.56 | 35.92 | 35.80 | 0.22% | 2,660 |
| Mar 6, 2025 | 35.88 | 36.14 | 35.69 | 35.84 | 35.72 | -1.10% | 3,758 |
| Mar 5, 2025 | 36.03 | 36.31 | 36.03 | 36.24 | 36.12 | 0.61% | 1,253 |
| Mar 4, 2025 | 36.23 | 36.28 | 35.76 | 36.02 | 35.90 | -0.61% | 6,192 |
| Mar 3, 2025 | 36.66 | 36.83 | 36.24 | 36.24 | 36.12 | -1.15% | 32,382 |