First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
42.19
-0.67
(-1.57%)
USD |
NASDAQ |
Oct 16, 16:00
FVC Price : 42.19 for Oct. 16, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | 42.75 | 42.75 | 42.08 | 42.19 | 4160.00 |
| Oct 15, 2026 | 42.54 | 42.94 | 42.54 | 42.86 | 3763.00 |
| Oct 14, 2026 | 42.96 | 42.96 | 42.53 | 42.54 | 2803.00 |
| Oct 13, 2026 | 42.88 | 42.88 | 42.72 | 42.86 | 3527.00 |
| Oct 12, 2026 | 43.30 | 43.36 | 42.92 | 43.00 | 1611.00 |
| Oct 09, 2026 | 42.82 | 43.22 | 42.82 | 43.22 | 2707.00 |
| Oct 08, 2026 | 42.45 | 42.86 | 42.45 | 42.82 | 1963.00 |
| Oct 07, 2026 | 42.76 | 42.79 | 42.67 | 42.67 | 693.00 |
| Oct 06, 2026 | 42.96 | 42.96 | 42.91 | 42.92 | 562.00 |
| Oct 05, 2026 | 43.21 | 43.21 | 43.08 | 43.08 | 1088.00 |
| Oct 02, 2026 | 42.63 | 42.74 | 42.63 | 42.74 | 382.00 |
| Oct 01, 2026 | 42.50 | 42.69 | 42.50 | 42.53 | 493.00 |
| Sep 30, 2026 | 42.56 | 42.65 | 42.42 | 42.42 | 1027.00 |
| Sep 29, 2026 | 42.56 | 42.56 | 42.31 | 42.53 | 1634.00 |
| Sep 28, 2026 | 42.56 | 42.62 | 42.56 | 42.62 | 462.00 |
| Sep 25, 2026 | 42.78 | 42.88 | 42.72 | 42.85 | 1758.00 |
| Sep 24, 2026 | 42.57 | 42.69 | 42.49 | 42.69 | 694.00 |
| Sep 23, 2026 | 42.72 | 42.72 | 42.52 | 42.65 | 469.00 |
| Sep 22, 2026 | 42.67 | 43.11 | 42.67 | 43.02 | 1967.00 |
| Sep 21, 2026 | 42.14 | 42.58 | 42.14 | 42.58 | 3095.00 |
| Sep 18, 2026 | 42.02 | 42.02 | 41.70 | 41.85 | 1261.00 |
| Sep 17, 2026 | 41.66 | 42.02 | 41.66 | 42.02 | 1360.00 |
| Sep 16, 2026 | 41.27 | 41.32 | 41.26 | 41.26 | 695.00 |
| Sep 15, 2026 | 41.20 | 41.36 | 41.20 | 41.27 | 1919.00 |
| Sep 14, 2026 | 41.54 | 41.67 | 41.54 | 41.54 | 2980.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median