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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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