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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.52	37.85	37.85	37.85	37.52	730
February 19, 2026	37.7	37.75	37.75	37.75	37.53	2,848
February 18, 2026	37.59	37.87	37.87	37.95	37.59	1,700
February 17, 2026	37.16	37.53	37.53	37.69	37.16	15,922
February 13, 2026	37.49	37.39	37.39	37.59	37.37	41,007
February 12, 2026	37.87	37.1	37.1	37.87	37.03	1,527
February 11, 2026	37.55	37.86	37.86	37.86	37.55	2,700
February 10, 2026	38.19	37.95	37.95	38.22	37.88	5,829
February 09, 2026	38.03	38.23	38.23	38.31	38.03	22,512
February 06, 2026	37.63	38.14	38.14	38.14	37.63	2,900
February 05, 2026	37.17	37.09	37.09	37.48	37.02	2,723
February 04, 2026	38.02	37.62	37.62	38.02	37.27	1,044
February 03, 2026	38.36	38.27	38.27	38.56	37.92	924
February 02, 2026	38.26	38.6	38.6	38.68	38.26	5,830
January 30, 2026	38.48	38.29	38.29	38.48	38.16	3,500
January 29, 2026	38.75	39.01	39.01	39.01	38.47	3,300
January 28, 2026	39.01	38.97	38.97	39.01	38.88	1,309
January 27, 2026	38.72	38.87	38.87	38.88	38.72	2,800
January 26, 2026	38.44	38.54	38.54	38.59	38.44	1,700
January 23, 2026	38.7	38.52	38.52	38.7	38.38	3,634
January 22, 2026	39.05	38.92	38.92	39.06	38.76	1,834
January 21, 2026	38.48	38.83	38.83	38.87	38.42	4,719
January 20, 2026	38.58	38.22	38.22	38.6	38.19	4,000
January 16, 2026	38.77	38.82	38.82	38.83	38.59	2,716
January 15, 2026	38.6	38.6	38.6	38.74	38.6	8,400
January 14, 2026	38.04	38.23	38.23	38.23	37.93	4,220
January 13, 2026	38.25	38.18	38.18	38.3	38.14	13,006
January 12, 2026	37.88	38.21	38.21	38.23	37.88	4,200
January 09, 2026	38.19	38.18	38.18	38.21	38.14	900
January 08, 2026	37.73	37.68	37.68	37.73	37.61	4,919
January 07, 2026	37.8	37.67	37.67	37.93	37.67	11,600
January 06, 2026	37.7	38.07	38.07	38.07	37.7	2,948
January 05, 2026	37.3	37.49	37.49	37.49	37.3	5,800
January 02, 2026	36.5	37.01	37.01	37.04	36.5	7,900
December 31, 2025	36.75	36.37	36.37	36.75	36.26	4,040
December 30, 2025	36.8	36.68	36.68	36.8	36.63	7,700
December 29, 2025	36.66	36.69	36.69	36.77	36.61	6,900
December 26, 2025	36.85	36.76	36.76	36.85	36.71	1,022
December 24, 2025	36.77	36.87	36.87	36.87	36.77	1,800
December 23, 2025	36.74	36.81	36.81	36.83	36.73	2,600
December 22, 2025	36.6	36.76	36.76	36.76	36.57	2,300
December 19, 2025	36.12	36.35	36.35	36.44	36.11	7,700
December 18, 2025	36.05	35.93	35.93	36.05	35.41	18,600
December 17, 2025	35.89	35.5	35.5	35.96	35.42	6,100
December 16, 2025	36.06	35.94	35.94	36.06	35.69	13,300
December 15, 2025	36.37	36.1	36.1	36.4	35.85	23,815
December 12, 2025	36.49	36.21	36.21	36.49	36.12	6,319
December 11, 2025	36.76	36.83	36.51	36.85	36.68	7,700
December 10, 2025	36.49	36.8	36.48	36.8	36.49	4,327
December 09, 2025	36.45	36.49	36.16	36.55	36.42	2,000
December 08, 2025	36.47	36.42	36.42	36.47	36.3	2,500
December 05, 2025	36.54	36.48	36.48	36.57	36.44	3,500
December 04, 2025	36.43	36.42	36.42	36.47	36.31	4,100
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

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