First Trust Dorsey Wright Dynamic Foc 5 (FVC)
33.50
+0.25
(+0.75%)
USD |
NASDAQ |
May 03, 16:00
FVC Price: 33.50 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 33.51 | 33.61 | 33.48 | 33.50 | 4957.00 |
May 02, 2024 | 32.68 | 33.25 | 32.68 | 33.25 | 8469.00 |
May 01, 2024 | 32.79 | 33.20 | 32.53 | 32.53 | 11934.00 |
Apr 30, 2024 | 33.50 | 33.50 | 32.91 | 32.91 | 5240.00 |
Apr 29, 2024 | 33.48 | 33.58 | 33.44 | 33.58 | 1798.00 |
Apr 26, 2024 | 33.12 | 33.60 | 33.12 | 33.48 | 2150.00 |
Apr 25, 2024 | 32.61 | 33.12 | 32.58 | 33.03 | 7167.00 |
Apr 24, 2024 | 33.22 | 33.43 | 32.90 | 33.18 | 17318.00 |
Apr 23, 2024 | 32.68 | 33.12 | 32.63 | 33.12 | 11351.00 |
Apr 22, 2024 | 32.32 | 32.72 | 32.20 | 32.45 | 13456.00 |
Apr 19, 2024 | 32.58 | 32.58 | 32.02 | 32.08 | 5824.00 |
Apr 18, 2024 | 33.05 | 33.05 | 32.61 | 32.64 | 16523.00 |
Apr 17, 2024 | 33.26 | 33.32 | 32.80 | 32.88 | 6420.00 |
Apr 16, 2024 | 33.20 | 33.41 | 33.05 | 33.23 | 13438.00 |
Apr 15, 2024 | 34.02 | 34.10 | 33.17 | 33.32 | 5189.00 |
Apr 12, 2024 | 33.95 | 33.97 | 33.69 | 33.72 | 14047.00 |
Apr 11, 2024 | 33.99 | 34.31 | 33.99 | 34.30 | 5428.00 |
Apr 10, 2024 | 33.93 | 34.05 | 33.90 | 33.93 | 6456.00 |
Apr 09, 2024 | 34.18 | 34.34 | 34.16 | 34.33 | 5061.00 |
Apr 08, 2024 | 34.25 | 34.27 | 34.19 | 34.19 | 3390.00 |
Apr 05, 2024 | 34.08 | 34.25 | 34.08 | 34.14 | 5975.00 |
Apr 04, 2024 | 34.49 | 34.54 | 33.97 | 33.97 | 6102.00 |
Apr 03, 2024 | 34.07 | 34.46 | 34.07 | 34.27 | 7366.00 |
Apr 02, 2024 | 34.22 | 34.23 | 34.12 | 34.23 | 2614.00 |
Apr 01, 2024 | 34.00 | 34.83 | 34.00 | 34.67 | 7995.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.52
Minimum
Mar 23 2020
39.57
Maximum
Nov 16 2021
31.88
Average
33.09
Median
Feb 26 2021