First Trust Dorsey Wright Focus 5 ETF (FV)
NASDAQ: FV · Real-Time Price · USD
65.03
-0.69 (-1.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.99 | 65.50 | 64.67 | 65.04 | 65.04 | -1.03% | 119,424 |
| Apr 27, 2026 | 65.74 | 66.22 | 65.24 | 65.72 | 65.72 | -0.14% | 68,958 |
| Apr 24, 2026 | 65.79 | 65.89 | 65.30 | 65.81 | 65.81 | 0.94% | 71,887 |
| Apr 23, 2026 | 65.00 | 65.54 | 64.62 | 65.20 | 65.20 | 0.43% | 95,857 |
| Apr 22, 2026 | 65.14 | 65.31 | 64.50 | 64.92 | 64.92 | 0.64% | 259,897 |
| Apr 21, 2026 | 64.91 | 65.25 | 64.34 | 64.51 | 64.51 | -0.55% | 153,146 |
| Apr 20, 2026 | 64.64 | 64.95 | 64.59 | 64.87 | 64.87 | 0.02% | 60,856 |
| Apr 17, 2026 | 64.35 | 65.19 | 64.35 | 64.86 | 64.86 | 1.04% | 68,949 |
| Apr 16, 2026 | 63.93 | 64.36 | 63.90 | 64.19 | 64.19 | 0.41% | 219,125 |
| Apr 15, 2026 | 64.07 | 64.07 | 63.58 | 63.93 | 63.93 | -0.23% | 106,787 |
| Apr 14, 2026 | 63.75 | 64.17 | 63.69 | 64.08 | 64.08 | 0.75% | 112,331 |
| Apr 13, 2026 | 62.80 | 63.68 | 62.80 | 63.60 | 63.60 | 1.04% | 227,443 |
| Apr 10, 2026 | 63.10 | 63.19 | 62.66 | 62.95 | 62.95 | -0.13% | 51,446 |
| Apr 9, 2026 | 62.62 | 63.24 | 62.62 | 63.03 | 63.03 | 0.15% | 60,668 |
| Apr 8, 2026 | 62.49 | 62.99 | 62.30 | 62.94 | 62.94 | 2.60% | 76,029 |
| Apr 7, 2026 | 61.20 | 61.48 | 60.70 | 61.34 | 61.34 | -0.05% | 59,273 |
| Apr 6, 2026 | 60.89 | 61.37 | 60.89 | 61.37 | 61.37 | 0.62% | 61,917 |
| Apr 2, 2026 | 60.17 | 61.22 | 60.17 | 60.99 | 60.99 | 0.07% | 58,542 |
| Apr 1, 2026 | 60.54 | 61.35 | 60.54 | 60.95 | 60.95 | 0.85% | 73,624 |
| Mar 31, 2026 | 59.48 | 60.49 | 59.44 | 60.44 | 60.44 | 3.09% | 242,893 |
| Mar 30, 2026 | 59.96 | 59.96 | 58.33 | 58.62 | 58.62 | -1.62% | 136,289 |
| Mar 27, 2026 | 60.85 | 60.85 | 59.49 | 59.59 | 59.59 | -2.38% | 145,435 |
| Mar 26, 2026 | 61.42 | 61.98 | 61.03 | 61.04 | 61.04 | -2.07% | 120,753 |
| Mar 25, 2026 | 61.89 | 62.60 | 61.89 | 62.33 | 62.28 | 1.59% | 67,277 |
| Mar 24, 2026 | 60.42 | 61.68 | 59.86 | 61.36 | 61.31 | 0.63% | 101,459 |
| Mar 23, 2026 | 61.42 | 62.06 | 60.94 | 60.97 | 60.92 | 1.17% | 368,738 |
| Mar 20, 2026 | 61.19 | 61.19 | 59.82 | 60.27 | 60.22 | -1.69% | 74,161 |
| Mar 19, 2026 | 60.36 | 61.67 | 60.23 | 61.31 | 61.25 | 0.01% | 58,206 |
| Mar 18, 2026 | 61.48 | 62.19 | 61.30 | 61.30 | 61.25 | -0.84% | 56,183 |
| Mar 17, 2026 | 61.77 | 62.11 | 61.51 | 61.82 | 61.77 | 0.76% | 80,945 |
| Mar 16, 2026 | 61.38 | 62.17 | 61.23 | 61.35 | 61.30 | 1.21% | 149,928 |
| Mar 13, 2026 | 61.20 | 61.63 | 60.53 | 60.62 | 60.57 | -0.32% | 133,935 |
| Mar 12, 2026 | 61.67 | 61.67 | 60.78 | 60.81 | 60.76 | -2.73% | 154,342 |
| Mar 11, 2026 | 62.46 | 62.93 | 62.32 | 62.52 | 62.47 | -0.14% | 107,366 |
| Mar 10, 2026 | 62.71 | 63.77 | 62.53 | 62.61 | 62.55 | -0.49% | 215,834 |
| Mar 9, 2026 | 61.30 | 63.04 | 60.74 | 62.91 | 62.86 | 1.35% | 117,946 |
| Mar 6, 2026 | 62.12 | 62.59 | 61.70 | 62.08 | 62.03 | -2.20% | 87,174 |
| Mar 5, 2026 | 64.30 | 64.49 | 62.88 | 63.48 | 63.42 | -2.19% | 94,548 |
| Mar 4, 2026 | 64.76 | 65.06 | 64.23 | 64.90 | 64.85 | 1.09% | 245,197 |
| Mar 3, 2026 | 64.01 | 64.60 | 63.10 | 64.20 | 64.15 | -2.12% | 109,946 |
| Mar 2, 2026 | 64.61 | 65.67 | 64.61 | 65.59 | 65.54 | 0.37% | 137,739 |
| Feb 27, 2026 | 64.87 | 65.36 | 64.81 | 65.35 | 65.30 | -0.54% | 95,144 |
| Feb 26, 2026 | 66.03 | 66.03 | 64.94 | 65.71 | 65.66 | -0.34% | 409,774 |
| Feb 25, 2026 | 65.68 | 66.06 | 65.52 | 65.94 | 65.88 | 0.73% | 135,094 |
| Feb 24, 2026 | 64.83 | 65.60 | 64.71 | 65.46 | 65.41 | 1.10% | 360,414 |
| Feb 23, 2026 | 65.23 | 65.60 | 64.48 | 64.75 | 64.70 | -1.58% | 66,521 |
| Feb 20, 2026 | 65.41 | 66.00 | 65.35 | 65.79 | 65.74 | 0.37% | 71,793 |
| Feb 19, 2026 | 65.43 | 65.61 | 65.11 | 65.55 | 65.49 | -0.31% | 71,903 |
| Feb 18, 2026 | 65.34 | 65.98 | 65.24 | 65.75 | 65.70 | 0.92% | 94,928 |
| Feb 17, 2026 | 64.59 | 65.48 | 64.45 | 65.15 | 65.09 | 0.21% | 89,092 |
| Feb 13, 2026 | 64.49 | 65.38 | 64.49 | 65.01 | 64.96 | 0.81% | 144,822 |
| Feb 12, 2026 | 65.96 | 65.96 | 64.27 | 64.49 | 64.44 | -1.85% | 149,575 |
| Feb 11, 2026 | 66.23 | 66.49 | 65.17 | 65.70 | 65.65 | -0.13% | 73,414 |
| Feb 10, 2026 | 66.24 | 66.46 | 65.79 | 65.79 | 65.74 | -0.83% | 122,418 |
| Feb 9, 2026 | 65.74 | 66.62 | 65.74 | 66.34 | 66.29 | 0.24% | 100,318 |
| Feb 6, 2026 | 64.90 | 66.24 | 64.90 | 66.18 | 66.13 | 2.81% | 74,832 |
| Feb 5, 2026 | 64.42 | 65.49 | 64.28 | 64.38 | 64.32 | -1.42% | 93,494 |
| Feb 4, 2026 | 66.38 | 66.38 | 64.65 | 65.30 | 65.25 | -1.77% | 174,440 |
| Feb 3, 2026 | 67.27 | 67.41 | 65.57 | 66.48 | 66.43 | -0.77% | 111,617 |
| Feb 2, 2026 | 66.32 | 67.26 | 66.24 | 67.00 | 66.94 | 0.77% | 131,573 |
| Jan 30, 2026 | 66.96 | 67.78 | 66.26 | 66.49 | 66.44 | -1.79% | 98,878 |
| Jan 29, 2026 | 67.89 | 68.16 | 66.80 | 67.70 | 67.64 | -0.13% | 171,307 |
| Jan 28, 2026 | 67.77 | 67.87 | 67.57 | 67.79 | 67.73 | 0.31% | 93,265 |
| Jan 27, 2026 | 67.39 | 67.67 | 67.29 | 67.58 | 67.52 | 1.00% | 85,753 |
| Jan 26, 2026 | 66.86 | 67.20 | 66.75 | 66.91 | 66.85 | 0.06% | 86,461 |
| Jan 23, 2026 | 67.20 | 67.37 | 66.67 | 66.87 | 66.81 | -1.04% | 172,038 |
| Jan 22, 2026 | 68.08 | 68.08 | 67.28 | 67.57 | 67.51 | 0.27% | 130,594 |
| Jan 21, 2026 | 66.75 | 67.64 | 66.61 | 67.39 | 67.33 | 1.58% | 1,026,240 |
| Jan 20, 2026 | 66.44 | 67.18 | 66.26 | 66.34 | 66.29 | -1.51% | 148,046 |
| Jan 16, 2026 | 67.22 | 67.53 | 67.12 | 67.36 | 67.30 | 0.51% | 114,095 |
| Jan 15, 2026 | 66.91 | 67.39 | 66.91 | 67.02 | 66.96 | 0.94% | 226,150 |
| Jan 14, 2026 | 66.11 | 66.44 | 65.94 | 66.39 | 66.34 | 0.11% | 123,983 |
| Jan 13, 2026 | 66.52 | 66.67 | 66.13 | 66.32 | 66.27 | -0.02% | 232,763 |
| Jan 12, 2026 | 65.79 | 66.38 | 65.79 | 66.34 | 66.28 | 0.11% | 142,843 |
| Jan 9, 2026 | 65.48 | 66.38 | 65.47 | 66.26 | 66.21 | 1.34% | 161,607 |
| Jan 8, 2026 | 65.52 | 65.95 | 65.20 | 65.38 | 65.33 | 0.13% | 94,554 |
| Jan 7, 2026 | 65.82 | 65.99 | 65.22 | 65.30 | 65.25 | -1.17% | 137,320 |
| Jan 6, 2026 | 65.01 | 66.13 | 65.01 | 66.07 | 66.02 | 1.65% | 135,187 |
| Jan 5, 2026 | 64.53 | 65.07 | 64.53 | 65.00 | 64.95 | 1.55% | 287,159 |
| Jan 2, 2026 | 63.23 | 64.11 | 63.22 | 64.01 | 63.95 | 1.73% | 211,123 |
| Dec 31, 2025 | 63.63 | 63.65 | 62.86 | 62.92 | 62.87 | -0.90% | 93,271 |
| Dec 30, 2025 | 63.50 | 63.78 | 63.40 | 63.49 | 63.44 | -0.06% | 201,084 |
| Dec 29, 2025 | 63.33 | 63.68 | 63.33 | 63.53 | 63.48 | -0.30% | 101,279 |
| Dec 26, 2025 | 63.81 | 63.84 | 63.56 | 63.72 | 63.67 | -0.28% | 99,528 |
| Dec 24, 2025 | 63.75 | 63.98 | 63.68 | 63.90 | 63.84 | 0.27% | 53,157 |
| Dec 23, 2025 | 63.53 | 63.82 | 63.51 | 63.73 | 63.67 | 0.09% | 184,713 |
| Dec 22, 2025 | 63.35 | 63.71 | 63.23 | 63.67 | 63.61 | 1.23% | 71,860 |
| Dec 19, 2025 | 62.08 | 63.09 | 62.08 | 62.90 | 62.84 | 1.31% | 63,997 |
| Dec 18, 2025 | 62.20 | 62.49 | 61.92 | 62.09 | 62.03 | 1.17% | 109,806 |
| Dec 17, 2025 | 62.19 | 62.37 | 61.30 | 61.37 | 61.32 | -1.20% | 142,126 |
| Dec 16, 2025 | 62.22 | 62.54 | 61.76 | 62.11 | 62.06 | -0.56% | 96,253 |
| Dec 15, 2025 | 63.15 | 63.15 | 62.40 | 62.46 | 62.41 | -0.23% | 124,788 |
| Dec 12, 2025 | 63.42 | 63.59 | 62.30 | 62.61 | 62.56 | -1.71% | 199,096 |
| Dec 11, 2025 | 63.22 | 63.76 | 63.22 | 63.70 | 63.51 | 0.23% | 129,759 |
| Dec 10, 2025 | 62.58 | 63.72 | 62.58 | 63.55 | 63.36 | 1.37% | 173,301 |
| Dec 9, 2025 | 62.34 | 62.99 | 62.34 | 62.69 | 62.50 | 0.20% | 117,297 |
| Dec 8, 2025 | 62.79 | 62.86 | 62.46 | 62.57 | 62.38 | -0.17% | 104,918 |
| Dec 5, 2025 | 62.44 | 63.00 | 62.44 | 62.67 | 62.48 | 0.25% | 191,092 |
| Dec 4, 2025 | 62.49 | 62.76 | 62.41 | 62.51 | 62.33 | -0.26% | 195,763 |
| Dec 3, 2025 | 62.22 | 62.70 | 62.16 | 62.68 | 62.50 | 0.77% | 202,731 |