First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

NASDAQ: FVC · Real-Time Price · USD

36.54

-0.83 (-2.22%)

At close: Mar 5, 2026, 4:00 PM EST

36.54

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:15 PM EST

FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.02	37.02	36.21	36.38	36.38	-2.64%	1,423
Mar 4, 2026	37.12	37.38	37.12	37.37	37.37	1.10%	1,398
Mar 3, 2026	37.00	37.01	36.90	36.96	36.96	-2.16%	2,947
Mar 2, 2026	37.36	37.87	37.36	37.78	37.78	0.39%	2,173
Feb 27, 2026	37.44	37.63	37.44	37.63	37.63	-0.54%	1,363
Feb 26, 2026	37.72	37.83	37.41	37.83	37.83	-0.42%	4,926
Feb 25, 2026	37.80	37.99	37.80	37.99	37.99	0.87%	2,665
Feb 24, 2026	37.69	37.72	37.66	37.66	37.66	1.10%	1,368
Feb 23, 2026	37.53	37.53	37.17	37.26	37.25	-1.57%	8,185
Feb 20, 2026	37.52	37.85	37.52	37.85	37.85	0.26%	730
Feb 19, 2026	37.70	37.75	37.53	37.75	37.75	-0.30%	2,848
Feb 18, 2026	37.59	37.95	37.59	37.87	37.87	0.88%	1,688
Feb 17, 2026	37.16	37.69	37.16	37.54	37.54	0.38%	15,922
Feb 13, 2026	37.49	37.59	37.37	37.39	37.39	0.78%	41,007
Feb 12, 2026	37.87	37.87	37.03	37.11	37.11	-2.00%	1,527
Feb 11, 2026	37.55	37.86	37.55	37.86	37.86	-0.21%	2,688
Feb 10, 2026	38.19	38.22	37.88	37.95	37.95	-0.75%	5,829
Feb 9, 2026	38.03	38.31	38.03	38.23	38.23	0.24%	22,512
Feb 6, 2026	37.63	38.14	37.63	38.14	38.14	2.83%	2,889
Feb 5, 2026	37.17	37.48	37.02	37.09	37.09	-1.41%	2,723
Feb 4, 2026	37.87	37.87	37.50	37.62	37.62	-1.69%	1,438
Feb 3, 2026	38.36	38.56	37.93	38.27	38.27	-0.86%	924
Feb 2, 2026	38.26	38.68	38.26	38.60	38.60	0.81%	5,830
Jan 30, 2026	38.48	38.48	38.16	38.29	38.29	-1.84%	3,490
Jan 29, 2026	38.75	39.01	38.47	39.01	39.01	0.11%	3,280
Jan 28, 2026	39.01	39.01	38.88	38.97	38.97	0.26%	1,309
Jan 27, 2026	38.72	38.88	38.72	38.87	38.87	0.84%	2,770
Jan 26, 2026	38.44	38.59	38.44	38.54	38.54	0.06%	1,667
Jan 23, 2026	38.70	38.70	38.38	38.52	38.52	-1.03%	3,634
Jan 22, 2026	39.05	39.06	38.76	38.92	38.92	0.22%	1,834
Jan 21, 2026	38.48	38.87	38.42	38.83	38.83	1.59%	4,719
Jan 20, 2026	38.58	38.61	38.19	38.22	38.22	-1.54%	3,998
Jan 16, 2026	38.77	38.83	38.59	38.82	38.82	0.56%	2,716
Jan 15, 2026	38.60	38.74	38.60	38.60	38.60	0.98%	8,397
Jan 14, 2026	38.04	38.23	37.93	38.23	38.23	0.14%	4,220
Jan 13, 2026	38.25	38.30	38.14	38.18	38.18	-0.08%	13,006
Jan 12, 2026	37.88	38.23	37.88	38.21	38.21	0.07%	4,180
Jan 9, 2026	38.19	38.21	38.14	38.18	38.18	1.32%	871
Jan 8, 2026	37.73	37.73	37.61	37.68	37.68	0.02%	4,919
Jan 7, 2026	37.80	37.93	37.67	37.67	37.67	-1.05%	11,579
Jan 6, 2026	37.70	38.07	37.70	38.07	38.07	1.53%	2,948
Jan 5, 2026	37.30	37.50	37.30	37.50	37.50	1.31%	5,770
Jan 2, 2026	36.50	37.04	36.50	37.01	37.01	1.77%	7,899
Dec 31, 2025	36.75	36.75	36.26	36.37	36.37	-0.84%	4,040
Dec 30, 2025	36.80	36.80	36.63	36.68	36.68	-0.04%	7,686
Dec 29, 2025	36.66	36.77	36.61	36.69	36.69	-0.17%	6,864
Dec 26, 2025	36.85	36.85	36.71	36.76	36.76	-0.31%	1,022
Dec 24, 2025	36.77	36.87	36.77	36.87	36.87	0.16%	1,751
Dec 23, 2025	36.74	36.83	36.73	36.81	36.81	0.13%	2,582
Dec 22, 2025	36.61	36.76	36.57	36.76	36.76	1.13%	2,270
Dec 19, 2025	36.12	36.44	36.11	36.36	36.36	1.18%	7,653
Dec 18, 2025	36.05	36.05	35.41	35.93	35.93	1.21%	18,575
Dec 17, 2025	35.89	35.96	35.43	35.50	35.50	-1.22%	6,067
Dec 16, 2025	36.06	36.06	35.69	35.94	35.94	-0.43%	13,294
Dec 15, 2025	36.37	36.40	35.85	36.10	36.10	-0.30%	23,815
Dec 12, 2025	36.49	36.49	36.12	36.21	36.21	-1.70%	6,319
Dec 11, 2025	36.76	36.85	36.68	36.83	36.51	0.07%	7,679
Dec 10, 2025	36.49	36.80	36.49	36.80	36.48	0.87%	3,660
Dec 9, 2025	36.45	36.55	36.42	36.49	36.16	0.18%	1,992
Dec 8, 2025	36.47	36.47	36.30	36.42	36.10	-0.16%	2,462
Dec 5, 2025	36.54	36.57	36.44	36.48	36.16	0.16%	3,494
Dec 4, 2025	36.43	36.47	36.31	36.42	36.10	-0.17%	4,083
Dec 3, 2025	36.31	36.48	36.31	36.48	36.16	0.48%	8,668
Dec 2, 2025	36.27	36.31	36.08	36.31	35.99	0.31%	3,231
Dec 1, 2025	36.20	36.28	36.15	36.20	35.88	-0.39%	2,847
Nov 28, 2025	36.21	36.34	36.21	36.34	36.02	0.49%	1,815
Nov 26, 2025	36.06	36.20	36.02	36.16	35.84	0.51%	5,198
Nov 25, 2025	35.76	35.98	35.76	35.98	35.66	0.60%	1,989
Nov 24, 2025	35.55	35.77	35.47	35.77	35.45	0.92%	2,369
Nov 21, 2025	35.22	35.51	35.08	35.44	35.13	0.84%	7,024
Nov 20, 2025	35.75	35.75	35.09	35.15	34.84	-0.80%	3,620
Nov 19, 2025	35.42	35.55	35.35	35.43	35.12	-0.23%	23,293
Nov 18, 2025	35.43	35.58	35.43	35.51	35.20	-0.12%	1,654
Nov 17, 2025	35.59	35.83	35.55	35.55	35.24	-0.80%	1,104
Nov 14, 2025	35.83	35.91	35.83	35.84	35.53	-0.08%	4,223
Nov 13, 2025	36.03	36.03	35.87	35.87	35.56	-0.72%	4,908
Nov 12, 2025	36.11	36.13	36.08	36.13	35.81	0.08%	5,631
Nov 11, 2025	36.04	36.11	36.04	36.10	35.78	0.17%	3,354
Nov 10, 2025	35.95	36.07	35.95	36.04	35.72	0.33%	4,488
Nov 7, 2025	35.70	35.92	35.70	35.92	35.60	0.40%	1,568
Nov 6, 2025	35.88	35.91	35.74	35.78	35.46	-0.53%	10,159
Nov 5, 2025	35.84	35.97	35.83	35.97	35.65	0.24%	4,138
Nov 4, 2025	35.87	35.96	35.79	35.89	35.57	-0.37%	2,637
Nov 3, 2025	35.92	36.04	35.90	36.02	35.70	-0.23%	4,052
Oct 31, 2025	35.93	36.10	35.92	36.10	35.79	0.41%	5,929
Oct 30, 2025	36.06	36.10	35.96	35.96	35.64	-0.43%	2,662
Oct 29, 2025	36.13	36.21	36.04	36.11	35.79	-0.43%	4,073
Oct 28, 2025	36.32	36.35	36.22	36.27	35.95	-0.26%	3,580
Oct 27, 2025	36.31	36.41	36.29	36.36	36.04	0.28%	3,525
Oct 24, 2025	36.24	36.28	36.14	36.26	35.94	0.30%	6,908
Oct 23, 2025	36.14	36.15	36.06	36.15	35.83	0.18%	6,123
Oct 22, 2025	36.24	36.24	36.02	36.09	35.77	-0.50%	8,383
Oct 21, 2025	36.20	36.34	36.13	36.27	35.95	0.21%	10,811
Oct 20, 2025	36.02	36.19	36.02	36.19	35.87	0.53%	7,074
Oct 17, 2025	35.95	36.02	35.89	36.00	35.68	0.23%	4,995
Oct 16, 2025	36.10	36.10	35.87	35.92	35.60	-0.56%	6,848
Oct 15, 2025	36.20	36.21	35.96	36.12	35.80	-0.01%	4,503
Oct 14, 2025	35.75	36.20	35.75	36.12	35.81	0.44%	7,993
Oct 13, 2025	35.82	36.00	35.82	35.97	35.65	0.46%	8,449
Oct 10, 2025	36.16	36.23	35.76	35.80	35.49	-1.05%	3,914