First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

NASDAQ: FVC · Real-Time Price · USD

37.49

-0.39 (-1.04%)

At close: Apr 28, 2026, 4:00 PM EDT

37.43

-0.06 (-0.15%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.59	37.59	37.26	37.43	37.43	-1.20%	3,099
Apr 27, 2026	37.88	37.96	37.71	37.88	37.88	-0.13%	4,149
Apr 24, 2026	37.89	38.01	37.73	37.93	37.93	0.94%	2,404
Apr 23, 2026	37.61	37.65	37.44	37.58	37.58	0.46%	1,755
Apr 22, 2026	37.38	37.41	37.29	37.41	37.41	0.59%	890
Apr 21, 2026	37.30	37.30	37.15	37.19	37.18	-0.51%	1,757
Apr 20, 2026	37.22	37.46	37.22	37.37	37.37	-	2,706
Apr 17, 2026	37.30	37.51	37.30	37.37	37.37	1.01%	1,790
Apr 16, 2026	36.71	37.07	36.71	37.00	37.00	0.35%	12,889
Apr 15, 2026	36.81	36.91	36.68	36.87	36.87	-0.14%	83,550
Apr 14, 2026	36.77	36.96	36.77	36.92	36.92	0.81%	2,908
Apr 13, 2026	36.34	36.63	36.33	36.63	36.63	0.99%	8,292
Apr 10, 2026	36.23	36.27	36.22	36.27	36.27	-0.21%	945
Apr 9, 2026	36.15	36.35	35.97	36.34	36.34	0.24%	3,573
Apr 8, 2026	35.92	36.26	35.70	36.26	36.26	2.61%	2,937
Apr 7, 2026	35.16	35.34	35.08	35.34	35.34	0.03%	3,587
Apr 6, 2026	35.37	35.40	35.18	35.33	35.32	0.45%	3,366
Apr 2, 2026	34.64	35.17	34.64	35.17	35.17	0.06%	1,880
Apr 1, 2026	35.16	35.29	35.03	35.15	35.15	0.91%	1,775
Mar 31, 2026	34.38	34.83	34.37	34.83	34.83	3.00%	4,276
Mar 30, 2026	33.99	34.00	33.81	33.81	33.81	-1.59%	924
Mar 27, 2026	34.94	34.94	34.36	34.36	34.36	-2.36%	43,926
Mar 26, 2026	35.41	35.72	35.14	35.19	35.19	-2.02%	86,579
Mar 25, 2026	35.94	35.96	35.87	35.92	35.91	1.57%	2,543
Mar 24, 2026	34.98	35.39	34.98	35.36	35.36	0.64%	4,173
Mar 23, 2026	35.30	35.76	35.14	35.14	35.14	1.20%	1,139
Mar 20, 2026	35.02	35.02	34.51	34.72	34.72	-1.66%	2,939
Mar 19, 2026	34.92	35.31	34.89	35.31	35.31	-0.02%	4,798
Mar 18, 2026	35.44	35.54	35.24	35.31	35.31	-0.70%	4,200
Mar 17, 2026	35.57	35.61	35.42	35.56	35.56	0.64%	7,304
Mar 16, 2026	35.30	35.43	35.29	35.34	35.34	1.32%	14,860
Mar 13, 2026	35.24	35.24	34.88	34.88	34.88	-0.43%	32,521
Mar 12, 2026	35.69	35.69	34.95	35.03	35.03	-2.75%	10,827
Mar 11, 2026	36.08	36.08	35.92	36.02	36.01	-0.07%	1,354
Mar 10, 2026	36.06	36.69	36.00	36.04	36.04	-0.53%	3,520
Mar 9, 2026	35.29	36.23	35.18	36.23	36.23	1.38%	5,087
Mar 6, 2026	35.52	35.97	35.52	35.74	35.74	-2.19%	3,195
Mar 5, 2026	37.02	37.02	36.21	36.54	36.54	-2.22%	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