First Trust Dorsey Wright Focus 5 ETF (FV)
NASDAQ: FV · Real-Time Price · USD
63.48
-1.42 (-2.19%)
At close: Mar 5, 2026, 4:00 PM EST
63.48
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST
FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.30 | 64.49 | 62.88 | 63.01 | - | -2.91% | 67,983 |
| Mar 4, 2026 | 64.76 | 65.06 | 64.23 | 64.90 | 64.90 | 1.09% | 245,197 |
| Mar 3, 2026 | 64.01 | 64.60 | 63.10 | 64.20 | 64.20 | -2.12% | 109,946 |
| Mar 2, 2026 | 64.61 | 65.67 | 64.61 | 65.59 | 65.59 | 0.37% | 137,739 |
| Feb 27, 2026 | 64.87 | 65.36 | 64.81 | 65.35 | 65.35 | -0.54% | 95,144 |
| Feb 26, 2026 | 66.03 | 66.03 | 64.94 | 65.71 | 65.71 | -0.34% | 409,774 |
| Feb 25, 2026 | 65.68 | 66.06 | 65.52 | 65.94 | 65.94 | 0.73% | 135,094 |
| Feb 24, 2026 | 64.83 | 65.60 | 64.71 | 65.46 | 65.46 | 1.10% | 360,414 |
| Feb 23, 2026 | 65.23 | 65.60 | 64.48 | 64.75 | 64.75 | -1.58% | 66,521 |
| Feb 20, 2026 | 65.41 | 66.00 | 65.35 | 65.79 | 65.79 | 0.37% | 71,793 |
| Feb 19, 2026 | 65.43 | 65.61 | 65.11 | 65.55 | 65.55 | -0.31% | 71,903 |
| Feb 18, 2026 | 65.34 | 65.98 | 65.24 | 65.75 | 65.75 | 0.92% | 94,928 |
| Feb 17, 2026 | 64.59 | 65.48 | 64.45 | 65.15 | 65.15 | 0.21% | 89,092 |
| Feb 13, 2026 | 64.49 | 65.38 | 64.49 | 65.01 | 65.01 | 0.81% | 144,822 |
| Feb 12, 2026 | 65.96 | 65.96 | 64.27 | 64.49 | 64.49 | -1.85% | 149,575 |
| Feb 11, 2026 | 66.23 | 66.49 | 65.17 | 65.70 | 65.70 | -0.13% | 73,414 |
| Feb 10, 2026 | 66.24 | 66.46 | 65.79 | 65.79 | 65.79 | -0.83% | 122,418 |
| Feb 9, 2026 | 65.74 | 66.62 | 65.74 | 66.34 | 66.34 | 0.24% | 100,318 |
| Feb 6, 2026 | 64.90 | 66.24 | 64.90 | 66.18 | 66.18 | 2.81% | 74,832 |
| Feb 5, 2026 | 64.42 | 65.49 | 64.28 | 64.38 | 64.38 | -1.42% | 93,494 |
| Feb 4, 2026 | 66.38 | 66.38 | 64.65 | 65.30 | 65.30 | -1.77% | 174,440 |
| Feb 3, 2026 | 67.27 | 67.41 | 65.57 | 66.48 | 66.48 | -0.77% | 111,617 |
| Feb 2, 2026 | 66.32 | 67.26 | 66.24 | 67.00 | 67.00 | 0.77% | 131,573 |
| Jan 30, 2026 | 66.96 | 67.78 | 66.26 | 66.49 | 66.49 | -1.79% | 98,878 |
| Jan 29, 2026 | 67.89 | 68.16 | 66.80 | 67.70 | 67.70 | -0.13% | 171,307 |
| Jan 28, 2026 | 67.77 | 67.87 | 67.57 | 67.79 | 67.79 | 0.31% | 93,265 |
| Jan 27, 2026 | 67.39 | 67.67 | 67.29 | 67.58 | 67.58 | 1.00% | 85,753 |
| Jan 26, 2026 | 66.86 | 67.20 | 66.75 | 66.91 | 66.91 | 0.06% | 86,461 |
| Jan 23, 2026 | 67.20 | 67.37 | 66.67 | 66.87 | 66.87 | -1.04% | 172,038 |
| Jan 22, 2026 | 68.08 | 68.08 | 67.28 | 67.57 | 67.57 | 0.27% | 130,594 |
| Jan 21, 2026 | 66.75 | 67.64 | 66.61 | 67.39 | 67.39 | 1.58% | 1,026,240 |
| Jan 20, 2026 | 66.44 | 67.18 | 66.26 | 66.34 | 66.34 | -1.51% | 148,046 |
| Jan 16, 2026 | 67.22 | 67.53 | 67.12 | 67.36 | 67.36 | 0.51% | 114,095 |
| Jan 15, 2026 | 66.91 | 67.39 | 66.91 | 67.02 | 67.02 | 0.94% | 226,150 |
| Jan 14, 2026 | 66.11 | 66.44 | 65.94 | 66.39 | 66.39 | 0.11% | 123,983 |
| Jan 13, 2026 | 66.52 | 66.67 | 66.13 | 66.32 | 66.32 | -0.02% | 232,763 |
| Jan 12, 2026 | 65.79 | 66.38 | 65.79 | 66.34 | 66.34 | 0.11% | 142,843 |
| Jan 9, 2026 | 65.48 | 66.38 | 65.47 | 66.26 | 66.26 | 1.34% | 161,607 |
| Jan 8, 2026 | 65.52 | 65.95 | 65.20 | 65.38 | 65.38 | 0.13% | 94,554 |
| Jan 7, 2026 | 65.82 | 65.99 | 65.22 | 65.30 | 65.30 | -1.17% | 137,320 |
| Jan 6, 2026 | 65.01 | 66.13 | 65.01 | 66.07 | 66.07 | 1.65% | 135,187 |
| Jan 5, 2026 | 64.53 | 65.07 | 64.53 | 65.00 | 65.00 | 1.55% | 287,159 |
| Jan 2, 2026 | 63.23 | 64.11 | 63.22 | 64.01 | 64.01 | 1.73% | 211,123 |
| Dec 31, 2025 | 63.63 | 63.65 | 62.86 | 62.92 | 62.92 | -0.90% | 93,271 |
| Dec 30, 2025 | 63.50 | 63.78 | 63.40 | 63.49 | 63.49 | -0.06% | 201,084 |
| Dec 29, 2025 | 63.33 | 63.68 | 63.33 | 63.53 | 63.53 | -0.30% | 101,279 |
| Dec 26, 2025 | 63.81 | 63.84 | 63.56 | 63.72 | 63.72 | -0.28% | 99,528 |
| Dec 24, 2025 | 63.75 | 63.98 | 63.68 | 63.90 | 63.90 | 0.27% | 53,157 |
| Dec 23, 2025 | 63.53 | 63.82 | 63.51 | 63.73 | 63.73 | 0.09% | 184,713 |
| Dec 22, 2025 | 63.35 | 63.71 | 63.23 | 63.67 | 63.67 | 1.23% | 71,860 |
| Dec 19, 2025 | 62.08 | 63.09 | 62.08 | 62.90 | 62.90 | 1.31% | 63,997 |
| Dec 18, 2025 | 62.20 | 62.49 | 61.92 | 62.09 | 62.09 | 1.17% | 109,806 |
| Dec 17, 2025 | 62.19 | 62.37 | 61.30 | 61.37 | 61.37 | -1.20% | 142,126 |
| Dec 16, 2025 | 62.22 | 62.54 | 61.76 | 62.11 | 62.11 | -0.56% | 96,253 |
| Dec 15, 2025 | 63.15 | 63.15 | 62.40 | 62.46 | 62.46 | -0.23% | 124,788 |
| Dec 12, 2025 | 63.42 | 63.59 | 62.30 | 62.61 | 62.61 | -1.71% | 199,096 |
| Dec 11, 2025 | 63.22 | 63.76 | 63.22 | 63.70 | 63.56 | 0.23% | 129,759 |
| Dec 10, 2025 | 62.58 | 63.72 | 62.58 | 63.55 | 63.41 | 1.37% | 173,301 |
| Dec 9, 2025 | 62.34 | 62.99 | 62.34 | 62.69 | 62.56 | 0.20% | 117,297 |
| Dec 8, 2025 | 62.79 | 62.86 | 62.46 | 62.57 | 62.43 | -0.17% | 104,918 |
| Dec 5, 2025 | 62.44 | 63.00 | 62.44 | 62.67 | 62.54 | 0.25% | 191,092 |
| Dec 4, 2025 | 62.49 | 62.76 | 62.41 | 62.51 | 62.38 | -0.26% | 195,763 |
| Dec 3, 2025 | 62.22 | 62.70 | 62.16 | 62.68 | 62.55 | 0.77% | 202,731 |
| Dec 2, 2025 | 62.25 | 62.36 | 61.98 | 62.20 | 62.07 | 0.54% | 98,987 |
| Dec 1, 2025 | 61.81 | 62.31 | 61.78 | 61.87 | 61.73 | -0.71% | 136,639 |
| Nov 28, 2025 | 61.91 | 62.35 | 61.91 | 62.31 | 62.18 | 0.93% | 40,985 |
| Nov 26, 2025 | 61.24 | 62.00 | 61.24 | 61.74 | 61.61 | 0.93% | 160,076 |
| Nov 25, 2025 | 60.51 | 61.27 | 60.33 | 61.17 | 61.04 | 1.29% | 122,215 |
| Nov 24, 2025 | 59.66 | 60.68 | 59.66 | 60.39 | 60.26 | 1.70% | 159,471 |
| Nov 21, 2025 | 58.81 | 59.86 | 58.36 | 59.38 | 59.25 | 1.45% | 90,318 |
| Nov 20, 2025 | 60.56 | 60.74 | 58.48 | 58.53 | 58.41 | -1.93% | 186,141 |
| Nov 19, 2025 | 59.84 | 60.09 | 59.30 | 59.68 | 59.55 | 0.07% | 149,621 |
| Nov 18, 2025 | 59.62 | 60.07 | 59.24 | 59.64 | 59.51 | -0.43% | 113,189 |
| Nov 17, 2025 | 60.76 | 61.04 | 59.67 | 59.89 | 59.76 | -1.51% | 153,530 |
| Nov 14, 2025 | 60.53 | 61.18 | 60.49 | 60.81 | 60.68 | -0.33% | 140,529 |
| Nov 13, 2025 | 61.63 | 61.87 | 60.98 | 61.01 | 60.88 | -1.47% | 75,964 |
| Nov 12, 2025 | 61.76 | 62.08 | 61.76 | 61.92 | 61.79 | 0.27% | 224,928 |
| Nov 11, 2025 | 61.45 | 61.89 | 61.45 | 61.75 | 61.62 | 0.30% | 138,568 |
| Nov 10, 2025 | 61.37 | 61.70 | 61.15 | 61.57 | 61.44 | 0.68% | 187,044 |
| Nov 7, 2025 | 60.32 | 61.20 | 60.30 | 61.15 | 61.02 | 0.86% | 63,744 |
| Nov 6, 2025 | 61.27 | 61.40 | 60.57 | 60.63 | 60.50 | -1.08% | 112,277 |
| Nov 5, 2025 | 60.94 | 61.52 | 60.85 | 61.29 | 61.16 | 0.37% | 107,388 |
| Nov 4, 2025 | 61.05 | 61.39 | 60.95 | 61.07 | 60.94 | -0.85% | 115,361 |
| Nov 3, 2025 | 61.76 | 61.76 | 61.06 | 61.59 | 61.46 | -0.27% | 75,062 |
| Oct 31, 2025 | 61.39 | 61.88 | 61.35 | 61.76 | 61.63 | 0.66% | 78,923 |
| Oct 30, 2025 | 61.51 | 62.08 | 61.35 | 61.36 | 61.23 | -0.85% | 75,663 |
| Oct 29, 2025 | 62.16 | 62.45 | 61.67 | 61.88 | 61.75 | -0.90% | 172,297 |
| Oct 28, 2025 | 62.94 | 62.94 | 62.40 | 62.44 | 62.31 | -0.54% | 209,490 |
| Oct 27, 2025 | 62.69 | 62.87 | 62.63 | 62.78 | 62.65 | 0.60% | 79,911 |
| Oct 24, 2025 | 62.58 | 62.81 | 62.37 | 62.41 | 62.27 | 0.61% | 71,769 |
| Oct 23, 2025 | 61.82 | 62.15 | 61.68 | 62.03 | 61.89 | 0.39% | 104,348 |
| Oct 22, 2025 | 62.23 | 62.44 | 61.35 | 61.78 | 61.65 | -1.10% | 107,960 |
| Oct 21, 2025 | 62.24 | 62.57 | 62.08 | 62.47 | 62.33 | 0.41% | 84,435 |
| Oct 20, 2025 | 61.72 | 62.27 | 61.50 | 62.21 | 62.08 | 1.25% | 115,478 |
| Oct 17, 2025 | 61.02 | 61.57 | 61.00 | 61.44 | 61.31 | 0.36% | 146,968 |
| Oct 16, 2025 | 62.15 | 62.56 | 61.10 | 61.22 | 61.09 | -1.35% | 80,688 |
| Oct 15, 2025 | 62.22 | 62.63 | 61.61 | 62.06 | 61.93 | 0.02% | 70,930 |
| Oct 14, 2025 | 60.89 | 62.30 | 60.89 | 62.05 | 61.91 | 0.86% | 338,079 |
| Oct 13, 2025 | 61.23 | 61.66 | 61.23 | 61.52 | 61.39 | 1.09% | 84,797 |
| Oct 10, 2025 | 62.38 | 62.66 | 60.85 | 60.86 | 60.73 | -2.36% | 77,732 |