First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
NASDAQ: FVC · Real-Time Price · USD
36.48
+0.06 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
36.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
FVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.54 | 36.57 | 36.44 | 36.48 | 36.48 | 0.16% | 3,494 |
| Dec 4, 2025 | 36.43 | 36.47 | 36.31 | 36.42 | 36.42 | -0.17% | 4,083 |
| Dec 3, 2025 | 36.31 | 36.48 | 36.31 | 36.48 | 36.48 | 0.48% | 8,668 |
| Dec 2, 2025 | 36.27 | 36.31 | 36.08 | 36.31 | 36.31 | 0.31% | 3,231 |
| Dec 1, 2025 | 36.20 | 36.28 | 36.15 | 36.20 | 36.20 | -0.39% | 2,847 |
| Nov 28, 2025 | 36.21 | 36.34 | 36.21 | 36.34 | 36.34 | 0.49% | 1,815 |
| Nov 26, 2025 | 36.06 | 36.20 | 36.02 | 36.16 | 36.16 | 0.51% | 5,198 |
| Nov 25, 2025 | 35.76 | 35.98 | 35.76 | 35.98 | 35.98 | 0.60% | 1,989 |
| Nov 24, 2025 | 35.55 | 35.77 | 35.47 | 35.77 | 35.77 | 0.92% | 2,369 |
| Nov 21, 2025 | 35.22 | 35.51 | 35.08 | 35.44 | 35.44 | 0.84% | 7,024 |
| Nov 20, 2025 | 35.75 | 35.75 | 35.09 | 35.15 | 35.15 | -0.80% | 3,620 |
| Nov 19, 2025 | 35.42 | 35.55 | 35.35 | 35.43 | 35.43 | -0.23% | 23,293 |
| Nov 18, 2025 | 35.43 | 35.58 | 35.43 | 35.51 | 35.51 | -0.12% | 1,654 |
| Nov 17, 2025 | 35.59 | 35.83 | 35.55 | 35.55 | 35.55 | -0.80% | 1,104 |
| Nov 14, 2025 | 35.83 | 35.91 | 35.83 | 35.84 | 35.84 | -0.08% | 4,223 |
| Nov 13, 2025 | 36.03 | 36.03 | 35.87 | 35.87 | 35.87 | -0.72% | 4,908 |
| Nov 12, 2025 | 36.11 | 36.13 | 36.08 | 36.13 | 36.13 | 0.08% | 5,631 |
| Nov 11, 2025 | 36.04 | 36.11 | 36.04 | 36.10 | 36.10 | 0.17% | 3,354 |
| Nov 10, 2025 | 35.95 | 36.07 | 35.95 | 36.04 | 36.04 | 0.33% | 4,488 |
| Nov 7, 2025 | 35.70 | 35.92 | 35.70 | 35.92 | 35.92 | 0.40% | 1,568 |
| Nov 6, 2025 | 35.88 | 35.91 | 35.74 | 35.78 | 35.78 | -0.53% | 10,159 |
| Nov 5, 2025 | 35.84 | 35.97 | 35.83 | 35.97 | 35.97 | 0.24% | 4,138 |
| Nov 4, 2025 | 35.87 | 35.96 | 35.79 | 35.89 | 35.89 | -0.37% | 2,637 |
| Nov 3, 2025 | 35.92 | 36.04 | 35.90 | 36.02 | 36.02 | -0.23% | 4,052 |
| Oct 31, 2025 | 35.93 | 36.10 | 35.92 | 36.10 | 36.10 | 0.41% | 5,929 |
| Oct 30, 2025 | 36.06 | 36.10 | 35.96 | 35.96 | 35.96 | -0.43% | 2,662 |
| Oct 29, 2025 | 36.13 | 36.21 | 36.04 | 36.11 | 36.11 | -0.43% | 4,073 |
| Oct 28, 2025 | 36.32 | 36.35 | 36.22 | 36.27 | 36.27 | -0.26% | 3,580 |
| Oct 27, 2025 | 36.31 | 36.41 | 36.29 | 36.36 | 36.36 | 0.28% | 3,525 |
| Oct 24, 2025 | 36.24 | 36.28 | 36.14 | 36.26 | 36.26 | 0.30% | 6,908 |
| Oct 23, 2025 | 36.14 | 36.15 | 36.06 | 36.15 | 36.15 | 0.18% | 6,123 |
| Oct 22, 2025 | 36.24 | 36.24 | 36.02 | 36.09 | 36.09 | -0.50% | 8,383 |
| Oct 21, 2025 | 36.20 | 36.34 | 36.13 | 36.27 | 36.27 | 0.21% | 10,811 |
| Oct 20, 2025 | 36.02 | 36.19 | 36.02 | 36.19 | 36.19 | 0.53% | 7,074 |
| Oct 17, 2025 | 35.95 | 36.02 | 35.89 | 36.00 | 36.00 | 0.23% | 4,995 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.87 | 35.92 | 35.92 | -0.56% | 6,848 |
| Oct 15, 2025 | 36.20 | 36.21 | 35.96 | 36.12 | 36.12 | -0.01% | 4,503 |
| Oct 14, 2025 | 35.75 | 36.20 | 35.75 | 36.12 | 36.12 | 0.44% | 7,993 |
| Oct 13, 2025 | 35.82 | 36.00 | 35.82 | 35.97 | 35.97 | 0.46% | 8,449 |
| Oct 10, 2025 | 36.16 | 36.23 | 35.76 | 35.80 | 35.80 | -1.05% | 3,914 |
| Oct 9, 2025 | 36.15 | 36.22 | 36.13 | 36.18 | 36.18 | -0.16% | 11,066 |
| Oct 8, 2025 | 36.17 | 36.24 | 36.17 | 36.24 | 36.24 | 0.22% | 8,258 |
| Oct 7, 2025 | 36.18 | 36.18 | 36.10 | 36.16 | 36.16 | -0.12% | 2,050 |
| Oct 6, 2025 | 36.18 | 36.21 | 36.14 | 36.21 | 36.21 | 0.18% | 10,693 |
| Oct 3, 2025 | 36.10 | 36.22 | 36.08 | 36.14 | 36.14 | 0.24% | 3,926 |
| Oct 2, 2025 | 36.00 | 36.06 | 35.94 | 36.06 | 36.06 | -0.03% | 20,738 |
| Oct 1, 2025 | 36.00 | 36.10 | 36.00 | 36.07 | 36.07 | -0.03% | 7,625 |
| Sep 30, 2025 | 36.05 | 36.10 | 35.90 | 36.08 | 36.08 | -0.01% | 3,697 |
| Sep 29, 2025 | 36.16 | 36.16 | 36.00 | 36.08 | 36.08 | 0.25% | 6,168 |
| Sep 26, 2025 | 35.94 | 36.01 | 35.90 | 35.99 | 35.99 | 0.52% | 2,986 |
| Sep 25, 2025 | 35.87 | 35.88 | 35.78 | 35.81 | 35.81 | -1.05% | 2,116 |
| Sep 24, 2025 | 36.24 | 36.24 | 36.14 | 36.19 | 35.96 | -0.25% | 2,040 |
| Sep 23, 2025 | 36.22 | 36.29 | 36.20 | 36.28 | 36.05 | 0.01% | 3,199 |
| Sep 22, 2025 | 35.81 | 36.27 | 35.81 | 36.27 | 36.04 | -0.10% | 5,684 |
| Sep 19, 2025 | 36.29 | 36.31 | 36.22 | 36.31 | 36.08 | 0.10% | 6,946 |
| Sep 18, 2025 | 36.27 | 36.28 | 36.23 | 36.27 | 36.04 | 0.33% | 6,317 |
| Sep 17, 2025 | 36.17 | 36.27 | 36.06 | 36.15 | 35.92 | 0.08% | 5,623 |
| Sep 16, 2025 | 36.14 | 36.18 | 36.08 | 36.12 | 35.89 | -0.29% | 4,464 |
| Sep 15, 2025 | 36.28 | 36.31 | 36.19 | 36.23 | 36.00 | 0.01% | 3,512 |
| Sep 12, 2025 | 36.21 | 36.24 | 36.18 | 36.22 | 36.00 | -0.06% | 4,486 |
| Sep 11, 2025 | 36.08 | 36.25 | 36.08 | 36.25 | 36.02 | 0.32% | 3,865 |
| Sep 10, 2025 | 36.13 | 36.16 | 36.05 | 36.13 | 35.90 | -0.02% | 1,999 |
| Sep 9, 2025 | 36.06 | 36.17 | 36.05 | 36.14 | 35.91 | 0.08% | 6,362 |
| Sep 8, 2025 | 36.08 | 36.12 | 36.05 | 36.11 | 35.88 | 0.01% | 8,054 |
| Sep 5, 2025 | 36.08 | 36.11 | 36.04 | 36.11 | 35.88 | -0.10% | 6,409 |
| Sep 4, 2025 | 36.04 | 36.14 | 36.02 | 36.14 | 35.91 | 0.33% | 5,377 |
| Sep 3, 2025 | 36.03 | 36.03 | 35.92 | 36.02 | 35.79 | 0.11% | 6,657 |
| Sep 2, 2025 | 35.86 | 35.98 | 35.86 | 35.98 | 35.76 | -0.30% | 7,590 |
| Aug 29, 2025 | 36.11 | 36.17 | 35.99 | 36.09 | 35.86 | -0.15% | 7,685 |
| Aug 28, 2025 | 36.10 | 36.15 | 36.09 | 36.15 | 35.92 | 0.06% | 1,292 |
| Aug 27, 2025 | 36.16 | 36.16 | 36.08 | 36.12 | 35.90 | 0.15% | 1,654 |
| Aug 26, 2025 | 36.04 | 36.07 | 36.00 | 36.07 | 35.84 | 0.08% | 4,027 |
| Aug 25, 2025 | 36.04 | 36.14 | 36.00 | 36.04 | 35.81 | -0.24% | 5,607 |
| Aug 22, 2025 | 35.89 | 36.16 | 35.89 | 36.13 | 35.90 | 0.85% | 7,176 |
| Aug 21, 2025 | 35.78 | 35.87 | 35.77 | 35.82 | 35.60 | -0.14% | 3,370 |
| Aug 20, 2025 | 35.41 | 35.87 | 35.41 | 35.87 | 35.65 | -0.07% | 3,305 |
| Aug 19, 2025 | 35.85 | 35.97 | 35.84 | 35.90 | 35.67 | -0.07% | 3,398 |
| Aug 18, 2025 | 35.84 | 35.93 | 35.84 | 35.92 | 35.70 | 0.04% | 1,593 |
| Aug 15, 2025 | 35.90 | 35.91 | 35.88 | 35.91 | 35.68 | -0.17% | 6,001 |
| Aug 14, 2025 | 35.94 | 35.99 | 35.92 | 35.97 | 35.74 | -0.23% | 936 |
| Aug 13, 2025 | 35.96 | 36.05 | 35.92 | 36.05 | 35.82 | 0.35% | 5,865 |
| Aug 12, 2025 | 35.82 | 35.92 | 35.81 | 35.92 | 35.70 | 0.60% | 7,415 |
| Aug 11, 2025 | 35.73 | 35.75 | 35.69 | 35.71 | 35.49 | -0.18% | 11,772 |
| Aug 8, 2025 | 35.76 | 35.78 | 35.73 | 35.78 | 35.55 | 0.04% | 4,362 |
| Aug 7, 2025 | 35.86 | 35.86 | 35.72 | 35.76 | 35.54 | -0.17% | 4,923 |
| Aug 6, 2025 | 35.76 | 35.82 | 35.76 | 35.82 | 35.60 | 0.13% | 4,760 |
| Aug 5, 2025 | 35.77 | 35.82 | 35.71 | 35.78 | 35.55 | -0.08% | 7,713 |
| Aug 4, 2025 | 35.77 | 35.81 | 35.75 | 35.81 | 35.58 | 0.62% | 2,715 |
| Aug 1, 2025 | 35.57 | 35.60 | 35.53 | 35.59 | 35.36 | -0.61% | 3,909 |
| Jul 31, 2025 | 35.79 | 35.86 | 35.76 | 35.81 | 35.58 | 0.01% | 20,573 |
| Jul 30, 2025 | 35.81 | 35.95 | 35.72 | 35.80 | 35.58 | -0.15% | 8,467 |
| Jul 29, 2025 | 35.93 | 35.93 | 35.59 | 35.86 | 35.63 | -0.08% | 8,386 |
| Jul 28, 2025 | 35.93 | 36.00 | 35.84 | 35.89 | 35.66 | -0.18% | 5,921 |
| Jul 25, 2025 | 35.87 | 35.95 | 35.86 | 35.95 | 35.73 | 0.17% | 8,268 |
| Jul 24, 2025 | 35.85 | 35.95 | 35.85 | 35.89 | 35.67 | -0.01% | 7,353 |
| Jul 23, 2025 | 35.89 | 35.90 | 35.84 | 35.90 | 35.67 | 0.14% | 3,885 |
| Jul 22, 2025 | 35.70 | 35.85 | 35.70 | 35.85 | 35.62 | 0.45% | 10,812 |
| Jul 21, 2025 | 35.69 | 35.83 | 35.68 | 35.69 | 35.46 | -0.04% | 7,049 |
| Jul 18, 2025 | 35.71 | 35.72 | 35.60 | 35.70 | 35.48 | 0.14% | 1,868 |
| Jul 17, 2025 | 35.48 | 35.69 | 35.48 | 35.65 | 35.43 | 0.41% | 13,302 |