First Trust Dorsey Wright Focus 5 ETF - FV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	66.52	66.32	66.32	66.67	66.13	232,800
January 12, 2026	65.79	66.34	66.34	66.38	65.79	142,843
January 09, 2026	65.48	66.26	66.26	66.38	65.47	161,607
January 08, 2026	65.52	65.38	65.38	65.95	65.2	94,554
January 07, 2026	65.82	65.3	65.3	65.98	65.22	137,320
January 06, 2026	65.01	66.07	66.07	66.13	65.01	135,200
January 05, 2026	64.53	65	65	65.07	64.53	287,200
January 02, 2026	63.23	64.01	64.01	64.11	63.22	211,123
December 31, 2025	63.63	62.92	62.92	63.65	62.86	93,300
December 30, 2025	63.5	63.49	63.49	63.78	63.4	201,100
December 29, 2025	63.33	63.53	63.53	63.68	63.33	101,300
December 26, 2025	63.81	63.72	63.72	63.84	63.56	99,528
December 24, 2025	63.75	63.9	63.9	63.98	63.68	53,200
December 23, 2025	63.53	63.73	63.73	63.82	63.51	184,713
December 22, 2025	63.35	63.67	63.67	63.71	63.23	71,900
December 19, 2025	62.08	62.9	62.9	63.09	62.08	64,000
December 18, 2025	62.2	62.09	62.09	62.49	61.92	109,806
December 17, 2025	62.19	61.37	61.37	62.37	61.3	142,126
December 16, 2025	62.22	62.11	62.11	62.54	61.76	96,300
December 15, 2025	63.15	62.46	62.46	63.15	62.4	124,800
December 12, 2025	63.43	62.61	62.61	63.64	62.3	194,035
December 11, 2025	63.22	63.7	63.7	63.76	63.22	129,800
December 10, 2025	62.58	63.55	63.55	63.72	62.58	173,301
December 09, 2025	62.34	62.69	62.69	62.99	62.34	117,300
December 08, 2025	62.79	62.57	62.57	62.86	62.46	104,918
December 05, 2025	62.44	62.67	62.67	63	62.44	191,100
December 04, 2025	62.49	62.51	62.51	62.76	62.41	149,944
December 03, 2025	62.22	62.68	62.68	62.7	62.16	202,731
December 02, 2025	62.25	62.2	62.2	62.36	61.98	99,000
December 01, 2025	61.81	61.87	61.87	62.31	61.78	136,639
November 28, 2025	61.91	62.31	62.31	62.35	61.91	41,000
November 26, 2025	61.24	61.74	61.74	62	61.24	160,100
November 25, 2025	60.51	61.17	61.17	61.27	60.33	122,215
November 24, 2025	59.66	60.39	60.39	60.68	59.66	159,500
November 21, 2025	58.81	59.38	59.38	59.86	58.36	90,318
November 20, 2025	60.56	58.53	58.53	60.74	58.48	186,141
November 19, 2025	59.84	59.68	59.68	60.09	59.3	149,621
November 18, 2025	59.62	59.64	59.64	60.07	59.24	113,200
November 17, 2025	60.76	59.89	59.89	61.04	59.67	153,530
November 14, 2025	60.53	60.81	60.81	61.18	60.49	140,529
November 13, 2025	61.63	61.01	61.01	61.87	60.98	76,000
November 12, 2025	61.76	61.92	61.92	62.08	61.76	224,928
November 11, 2025	61.45	61.75	61.75	61.89	61.45	138,600
November 10, 2025	61.37	61.57	61.57	61.7	61.15	187,044
November 07, 2025	60.32	61.15	61.15	61.2	60.3	63,744
November 06, 2025	61.27	60.63	60.63	61.39	60.57	112,300
November 05, 2025	60.94	61.29	61.29	61.52	60.85	107,400
November 04, 2025	61.05	61.07	61.07	61.39	60.95	115,400
November 03, 2025	61.76	61.59	61.59	61.76	61.06	75,100
October 31, 2025	61.39	61.76	61.76	61.88	61.35	78,923
October 30, 2025	61.51	61.36	61.36	62.08	61.35	75,700
October 29, 2025	62.16	61.88	61.88	62.45	61.67	172,300
October 28, 2025	62.94	62.44	62.44	62.94	62.4	209,500
October 27, 2025	62.69	62.78	62.78	62.87	62.63	79,911
October 24, 2025	62.58	62.4	62.4	62.81	62.37	71,800
October 23, 2025	61.82	62.03	62.03	62.15	61.68	104,496
October 22, 2025	62.23	61.78	61.78	62.44	61.35	108,000
October 21, 2025	62.24	62.47	62.47	62.57	62.08	84,435
October 20, 2025	61.72	62.21	62.21	62.27	61.5	115,563
October 17, 2025	61.02	61.44	61.44	61.57	61	147,000

First Trust Dorsey Wright Focus 5 ETF (FV) NASDAQ