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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	36.31	36.48	36.48	36.48	36.31	8,700
December 02, 2025	36.27	36.31	36.31	36.31	36.08	3,231
December 01, 2025	36.2	36.2	36.2	36.28	36.15	2,847
November 28, 2025	36.21	36.34	36.34	36.34	36.21	1,815
November 26, 2025	36.06	36.16	36.16	36.2	36.02	5,200
November 25, 2025	35.76	35.98	35.98	35.98	35.76	2,000
November 24, 2025	35.54	35.77	35.77	35.77	35.47	2,400
November 21, 2025	35.22	35.44	35.44	35.51	35.08	7,024
November 20, 2025	35.75	35.15	35.15	35.75	35.09	3,620
November 19, 2025	35.42	35.43	35.43	35.55	35.35	23,300
November 18, 2025	35.43	35.51	35.51	35.58	35.43	1,700
November 17, 2025	35.59	35.55	35.55	35.83	35.55	1,104
November 14, 2025	35.83	35.84	35.84	35.91	35.83	4,223
November 13, 2025	36.03	35.87	35.87	36.03	35.87	4,908
November 12, 2025	36.11	36.13	36.13	36.13	36.08	5,631
November 11, 2025	36.07	36.1	36.1	36.12	36.05	3,275
November 10, 2025	35.95	36.04	36.04	36.07	35.95	4,500
November 07, 2025	35.7	35.92	35.92	35.92	35.7	1,600
November 06, 2025	35.88	35.78	35.78	35.91	35.74	10,200
November 05, 2025	35.84	35.97	35.97	35.97	35.83	4,138
November 04, 2025	35.87	35.89	35.89	35.96	35.78	2,637
November 03, 2025	35.92	36.02	36.02	36.04	35.9	4,100
October 31, 2025	35.93	36.1	36.1	36.1	35.92	5,929
October 30, 2025	36.06	35.96	35.96	36.09	35.96	2,700
October 29, 2025	36.13	36.11	36.11	36.21	36.04	4,100
October 28, 2025	36.32	36.27	36.27	36.35	36.22	3,600
October 27, 2025	36.31	36.36	36.36	36.41	36.29	3,525
October 24, 2025	36.24	36.26	36.26	36.28	36.14	6,908
October 23, 2025	36.14	36.15	36.15	36.15	36.06	6,150
October 22, 2025	36.24	36.09	36.09	36.24	36.02	8,472
October 21, 2025	36.2	36.27	36.27	36.34	36.13	10,906
October 20, 2025	36.02	36.19	36.19	36.19	36.02	7,100
October 17, 2025	35.95	36	36	36.02	35.89	5,070
October 16, 2025	36.1	35.92	35.92	36.1	35.87	6,848
October 15, 2025	36.2	36.12	36.12	36.21	35.96	4,503
October 14, 2025	35.75	36.12	36.12	36.2	35.75	8,000
October 13, 2025	35.82	35.97	35.97	36	35.82	8,449
October 10, 2025	36.16	35.8	35.8	36.23	35.76	3,914
October 09, 2025	36.15	36.18	36.18	36.22	36.13	11,100
October 08, 2025	36.17	36.24	36.24	36.24	36.17	8,300
October 07, 2025	36.18	36.16	36.16	36.18	36.1	2,100
October 06, 2025	36.18	36.21	36.21	36.21	36.14	10,700
October 03, 2025	36.1	36.14	36.14	36.22	36.08	3,926
October 02, 2025	35.99	36.06	36.06	36.06	35.94	20,738
October 01, 2025	36	36.07	36.07	36.09	36	7,625
September 30, 2025	36.05	36.08	36.08	36.1	35.9	3,700
September 29, 2025	36.16	36.08	36.08	36.16	36	6,200
September 26, 2025	35.94	35.99	35.99	36.01	35.9	3,000
September 25, 2025	35.87	35.81	35.81	35.88	35.78	2,116
September 24, 2025	36.24	36.19	36.19	36.24	36.14	2,040
September 23, 2025	36.22	36.28	36.28	36.29	36.2	3,200
September 22, 2025	35.81	36.27	36.27	36.27	35.81	5,700
September 19, 2025	36.29	36.31	36.31	36.31	36.22	6,946
September 18, 2025	36.27	36.27	36.27	36.28	36.23	6,423
September 17, 2025	36.17	36.15	36.15	36.27	36.06	5,688
September 16, 2025	36.14	36.12	36.12	36.18	36.08	4,500
September 15, 2025	36.28	36.23	36.23	36.31	36.19	3,512
September 12, 2025	36.21	36.22	36.22	36.24	36.18	4,500
September 11, 2025	36.08	36.24	36.24	36.24	36.08	3,900
September 10, 2025	36.13	36.13	36.13	36.15	36.05	2,000

First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) NASDAQ