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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.41	65.79	65.79	66	65.35	71,800
February 19, 2026	65.43	65.55	65.55	65.61	65.11	71,903
February 18, 2026	65.34	65.75	65.75	65.98	65.23	94,928
February 17, 2026	64.59	65.15	65.15	65.48	64.45	89,100
February 13, 2026	64.49	65.01	65.01	65.38	64.49	144,822
February 12, 2026	65.96	64.49	64.49	65.96	64.27	149,600
February 11, 2026	66.23	65.7	65.7	66.49	65.17	73,414
February 10, 2026	66.24	65.79	65.79	66.46	65.79	122,418
February 09, 2026	65.74	66.34	66.34	66.62	65.74	100,318
February 06, 2026	64.9	66.18	66.18	66.24	64.9	74,832
February 05, 2026	64.42	64.38	64.38	65.49	64.28	93,500
February 04, 2026	66.38	65.3	65.3	66.38	64.65	174,440
February 03, 2026	67.27	66.48	66.48	67.41	65.57	111,617
February 02, 2026	66.32	67	67	67.26	66.23	131,600
January 30, 2026	66.96	66.49	66.49	67.78	66.26	98,900
January 29, 2026	67.89	67.7	67.7	68.16	66.8	171,307
January 28, 2026	67.77	67.79	67.79	67.86	67.57	93,300
January 27, 2026	67.39	67.58	67.58	67.67	67.29	85,800
January 26, 2026	66.86	66.91	66.91	67.2	66.75	86,500
January 23, 2026	67.2	66.87	66.87	67.37	66.67	172,038
January 22, 2026	68.08	67.57	67.57	68.08	67.28	130,600
January 21, 2026	66.75	67.39	67.39	67.64	66.61	1.03M
January 20, 2026	66.44	66.34	66.34	67.18	66.26	148,046
January 16, 2026	67.22	67.36	67.36	67.53	67.12	114,100
January 15, 2026	66.91	67.02	67.02	67.39	66.91	226,200
January 14, 2026	66.11	66.39	66.39	66.44	65.94	124,000
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

First Trust Dorsey Wright Focus 5 ETF (FV) NASDAQ