First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
NASDAQ: FVC · Real-Time Price · USD
35.39
+0.13 (0.35%)
At close: Jun 27, 2025, 4:00 PM
35.39
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
FVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.40 | 35.44 | 35.32 | 35.39 | 35.39 | 0.35% | 90,182 |
| Jun 26, 2025 | 35.13 | 35.34 | 35.13 | 35.26 | 35.26 | -0.34% | 13,119 |
| Jun 25, 2025 | 35.42 | 35.43 | 35.36 | 35.38 | 35.11 | -0.25% | 3,382 |
| Jun 24, 2025 | 35.39 | 35.58 | 35.39 | 35.47 | 35.20 | 0.37% | 5,221 |
| Jun 23, 2025 | 35.18 | 35.43 | 35.18 | 35.34 | 35.07 | 0.14% | 47,746 |
| Jun 20, 2025 | 35.39 | 35.39 | 35.18 | 35.29 | 35.02 | - | 7,535 |
| Jun 18, 2025 | 35.29 | 35.29 | 35.18 | 35.29 | 35.02 | 0.06% | 4,814 |
| Jun 17, 2025 | 35.26 | 35.27 | 35.15 | 35.27 | 35.00 | -0.17% | 17,499 |
| Jun 16, 2025 | 35.22 | 35.36 | 35.22 | 35.33 | 35.06 | 0.17% | 6,315 |
| Jun 13, 2025 | 35.30 | 35.30 | 35.18 | 35.27 | 35.00 | -0.25% | 56,885 |
| Jun 12, 2025 | 35.33 | 35.36 | 35.33 | 35.36 | 35.09 | 0.08% | 270 |
| Jun 11, 2025 | 35.42 | 35.44 | 35.32 | 35.33 | 35.06 | 0.03% | 3,821 |
| Jun 10, 2025 | 35.41 | 35.41 | 35.28 | 35.32 | 35.05 | -0.23% | 1,117 |
| Jun 9, 2025 | 35.40 | 35.40 | 35.32 | 35.40 | 35.13 | 0.25% | 2,756 |
| Jun 6, 2025 | 35.36 | 35.41 | 35.31 | 35.31 | 35.04 | -0.06% | 2,229 |
| Jun 5, 2025 | 35.79 | 35.79 | 35.22 | 35.33 | 35.06 | -0.03% | 5,935 |
| Jun 4, 2025 | 35.27 | 35.39 | 35.27 | 35.34 | 35.07 | -0.06% | 2,953 |
| Jun 3, 2025 | 35.30 | 35.36 | 35.19 | 35.36 | 35.09 | 0.17% | 4,549 |
| Jun 2, 2025 | 35.27 | 35.30 | 35.13 | 35.30 | 35.03 | 0.34% | 4,611 |
| May 30, 2025 | 35.10 | 35.23 | 35.10 | 35.18 | 34.92 | 0.06% | 7,812 |
| May 29, 2025 | 35.11 | 35.25 | 35.11 | 35.16 | 34.90 | -0.23% | 5,484 |
| May 28, 2025 | 35.20 | 35.25 | 35.12 | 35.24 | 34.97 | 0.06% | 63,127 |
| May 27, 2025 | 35.14 | 35.30 | 35.14 | 35.22 | 34.96 | 0.37% | 3,580 |
| May 23, 2025 | 34.91 | 35.09 | 34.91 | 35.09 | 34.83 | 0.09% | 21,641 |
| May 22, 2025 | 35.01 | 35.14 | 34.96 | 35.06 | 34.80 | -0.31% | 8,989 |
| May 21, 2025 | 35.22 | 35.22 | 35.08 | 35.17 | 34.91 | -0.34% | 3,078 |
| May 20, 2025 | 32.64 | 35.29 | 31.90 | 35.29 | 35.02 | -0.31% | 21,013 |
| May 19, 2025 | 35.14 | 35.40 | 35.14 | 35.40 | 35.13 | 0.03% | 2,566 |
| May 16, 2025 | 35.32 | 35.39 | 35.32 | 35.39 | 35.12 | 0.43% | 37,035 |
| May 15, 2025 | 35.17 | 35.24 | 35.09 | 35.24 | 34.97 | 0.26% | 2,460 |
| May 14, 2025 | 35.07 | 35.19 | 35.07 | 35.15 | 34.89 | 0.09% | 1,545 |
| May 13, 2025 | 35.17 | 35.18 | 35.12 | 35.12 | 34.86 | 0.20% | 1,113 |
| May 12, 2025 | 35.22 | 35.22 | 35.00 | 35.05 | 34.79 | 0.59% | 99,987 |
| May 9, 2025 | 34.85 | 34.91 | 34.78 | 34.85 | 34.58 | 0.04% | 16,824 |
| May 8, 2025 | 34.88 | 34.96 | 34.76 | 34.83 | 34.57 | 0.32% | 11,319 |
| May 7, 2025 | 34.77 | 34.77 | 34.71 | 34.72 | 34.46 | -0.43% | 3,787 |
| May 6, 2025 | 34.73 | 34.87 | 34.68 | 34.87 | 34.61 | 0.11% | 2,277 |
| May 5, 2025 | 34.68 | 34.83 | 34.68 | 34.83 | 34.57 | 0.29% | 1,695 |
| May 2, 2025 | 34.74 | 34.82 | 34.73 | 34.73 | 34.47 | 0.35% | 13,090 |
| May 1, 2025 | 34.68 | 34.72 | 34.61 | 34.61 | 34.35 | -0.40% | 22,521 |
| Apr 30, 2025 | 34.51 | 34.75 | 34.51 | 34.75 | 34.49 | 0.09% | 37,089 |
| Apr 29, 2025 | 34.52 | 34.72 | 34.52 | 34.72 | 34.46 | 0.45% | 28,121 |
| Apr 28, 2025 | 34.54 | 34.57 | 34.51 | 34.57 | 34.31 | -0.04% | 482 |
| Apr 25, 2025 | 34.59 | 34.59 | 34.50 | 34.58 | 34.32 | 0.04% | 23,605 |
| Apr 24, 2025 | 34.43 | 34.57 | 34.43 | 34.57 | 34.31 | 0.83% | 2,420 |
| Apr 23, 2025 | 34.53 | 34.53 | 34.27 | 34.28 | 34.02 | 0.18% | 14,519 |
| Apr 22, 2025 | 34.05 | 34.30 | 34.05 | 34.22 | 33.96 | 0.71% | 74,634 |
| Apr 21, 2025 | 34.01 | 34.04 | 33.80 | 33.98 | 33.72 | -0.38% | 2,324 |
| Apr 17, 2025 | 34.21 | 34.25 | 34.01 | 34.11 | 33.85 | 0.06% | 7,600 |
| Apr 16, 2025 | 34.16 | 34.26 | 34.01 | 34.09 | 33.83 | -0.47% | 4,042 |