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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	36.07	36.1	36.1	36.13	36.04	6,270
September 04, 2025	36.04	36.14	36.14	36.14	36.02	5,400
September 03, 2025	36.03	36.02	36.02	36.03	35.92	6,700
September 02, 2025	35.86	35.98	35.98	35.98	35.86	7,600
August 29, 2025	36.11	36.09	36.09	36.17	35.99	7,700
August 28, 2025	36.1	36.15	36.15	36.15	36.09	1,300
August 27, 2025	36.16	36.12	36.12	36.16	36.08	1,700
August 26, 2025	36.04	36.07	36.07	36.07	36	4,027
August 25, 2025	36.04	36.04	36.04	36.14	36	5,607
August 22, 2025	35.89	36.13	36.13	36.16	35.89	7,200
August 21, 2025	35.78	35.82	35.82	35.87	35.77	3,400
August 20, 2025	35.41	35.87	35.87	35.87	35.41	3,305
August 19, 2025	35.85	35.9	35.9	35.97	35.84	3,463
August 18, 2025	35.84	35.92	35.92	35.92	35.84	1,600
August 15, 2025	35.9	35.91	35.91	35.91	35.88	6,001
August 14, 2025	35.93	35.97	35.97	35.99	35.92	936
August 13, 2025	35.96	36.05	36.05	36.05	35.92	7,249
August 12, 2025	35.82	35.92	35.92	35.92	35.81	7,415
August 11, 2025	35.73	35.71	35.71	35.74	35.69	11,800
August 08, 2025	35.76	35.78	35.78	35.78	35.73	4,400
August 07, 2025	35.86	35.76	35.76	35.86	35.72	4,923
August 06, 2025	35.76	35.82	35.82	35.82	35.76	4,853
August 05, 2025	35.77	35.78	35.78	35.82	35.71	7,713
August 04, 2025	35.77	35.81	35.81	35.81	35.75	4,084
August 01, 2025	35.57	35.59	35.59	35.6	35.53	3,909
July 31, 2025	35.79	35.81	35.81	35.86	35.76	20,637
July 30, 2025	35.81	35.8	35.8	35.95	35.72	9,793
July 29, 2025	35.93	35.85	35.85	35.93	35.59	8,400
July 28, 2025	35.93	35.89	35.89	36	35.84	5,921
July 25, 2025	35.87	35.95	35.95	35.95	35.86	8,300
July 24, 2025	35.85	35.89	35.89	35.95	35.85	7,400
July 23, 2025	35.89	35.9	35.9	35.9	35.84	3,900
July 22, 2025	35.7	35.85	35.85	35.85	35.7	10,812
July 21, 2025	35.69	35.69	35.69	35.83	35.68	7,049
July 18, 2025	35.71	35.7	35.7	35.72	35.6	1,900
July 17, 2025	35.48	35.65	35.65	35.69	35.48	13,302
July 16, 2025	35.46	35.5	35.5	35.51	35.35	8,600
July 15, 2025	35.55	35.47	35.47	35.65	35.41	24,945
July 14, 2025	35.56	35.59	35.59	35.6	35.55	7,400
July 11, 2025	35.56	35.56	35.56	35.56	35.5	18,600
July 10, 2025	35.57	35.63	35.63	35.63	35.57	39,600
July 09, 2025	35.62	35.58	35.58	35.65	35.52	18,800
July 08, 2025	35.48	35.58	35.58	35.58	35.47	6,300
July 07, 2025	35.57	35.61	35.61	35.74	35.49	2,733
July 03, 2025	35.56	35.68	35.68	35.68	35.56	272,447
July 02, 2025	35.45	35.49	35.49	35.58	35.42	31,900
July 01, 2025	35.43	35.59	35.59	35.59	35.43	2,300
June 30, 2025	35.51	35.53	35.53	35.53	35.39	8,236
June 27, 2025	35.4	35.39	35.39	35.44	35.32	176,885
June 26, 2025	35.13	35.26	35.26	35.34	35.13	13,119
June 25, 2025	35.42	35.38	35.11	35.43	35.36	3,400
June 24, 2025	35.39	35.47	35.2	35.58	35.39	5,221
June 23, 2025	35.18	35.34	35.07	35.43	35.18	47,746
June 20, 2025	35.39	35.29	35.02	35.39	35.18	7,535
June 18, 2025	35.29	35.29	35.02	35.29	35.18	4,814
June 17, 2025	35.26	35.27	35	35.27	35.15	17,500
June 16, 2025	35.22	35.33	35.06	35.36	35.22	6,315
June 13, 2025	35.3	35.27	35.27	35.3	35.18	56,900
June 12, 2025	35.33	35.36	35.36	35.36	35.33	300
June 11, 2025	35.42	35.33	35.33	35.44	35.32	3,821

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