Quantcast

First Trust Dorsey Wright Focus 5 ETF Historical Stock Prices

FV 
$29.955
*  
0.055
0.18%
Get FV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FV now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.01 30.0776 29.6201 29.955 201,538
04/18/2019 30.01 30.0776 29.6201 29.955 201,538
04/17/2019 30.83 30.83 29.9022 30.01 243,070
04/16/2019 30.79 30.8988 30.5437 30.63 169,068
04/15/2019 30.76 30.8463 30.53 30.69 164,786
04/12/2019 30.87 30.9452 30.715 30.73 127,250
04/11/2019 30.97 30.97 30.7059 30.73 155,152
04/10/2019 30.69 30.99 30.69 30.99 123,333
04/09/2019 30.79 30.8699 30.635 30.68 157,476
04/08/2019 30.79 30.8769 30.555 30.85 128,582
04/05/2019 30.62 30.887 30.62 30.86 360,408
04/04/2019 30.84 30.89 30.3035 30.54 192,465
04/03/2019 30.84 30.96 30.7143 30.85 162,396
04/02/2019 30.42 30.62 30.3785 30.58 244,223
04/01/2019 30.3 30.46 30.2525 30.44 1,125,103
03/29/2019 29.84 30.09 29.8368 30.07 152,344
03/28/2019 29.53 29.76 29.41 29.69 128,395
03/27/2019 29.9 29.99 29.2501 29.5 150,560
03/26/2019 29.82 30.0596 29.7357 29.91 296,842
03/25/2019 29.64 29.76 29.38 29.62 180,013
03/22/2019 30.52 30.52 29.73 29.7398 246,033
03/21/2019 29.97 30.74 29.97 30.74 261,277
03/20/2019 30.18 30.37 29.9054 30.14 155,647
03/19/2019 30.21 30.3399 30.1331 30.2328 453,805
03/18/2019 30.14 30.29 29.8667 30.06 128,458
03/15/2019 29.89 30.1599 29.8701 30.08 218,852
03/14/2019 29.81 29.9399 29.78 29.82 180,901
03/13/2019 29.66 30.01 29.66 29.83 164,100
03/12/2019 29.45 29.7 29.4282 29.59 157,187
03/11/2019 28.98 29.45 28.91 29.45 215,621
03/08/2019 28.63 28.85 28.45 28.82 250,561
03/07/2019 29.04 29.1185 28.76 28.9053 354,057
03/06/2019 29.63 29.63 29.1 29.1 446,380
03/05/2019 29.67 29.72 29.42 29.61 265,269
03/04/2019 30.15 30.1566 29.27 29.6 265,859
03/01/2019 29.96 30.05 29.7582 29.99 128,762
02/28/2019 29.75 29.8799 29.66 29.72 217,594
02/27/2019 29.64 29.9 29.56 29.88 198,130
02/26/2019 29.91 29.91 29.73 29.75 211,917
02/25/2019 29.85 30.09 29.85 29.89 326,942
02/22/2019 29.33 29.65 29.33 29.64 225,122
02/21/2019 29.44 29.4774 29.17 29.26 510,832
02/20/2019 29.57 29.6903 29.355 29.5 322,687
02/19/2019 29.46 29.66 29.46 29.57 193,420
02/15/2019 29.52 29.58 29.4101 29.55 428,662
02/14/2019 29.12 29.4596 29.12 29.37 319,036
02/13/2019 29.33 29.4166 29.19 29.26 394,789
02/12/2019 28.96 29.26 28.96 29.23 565,618
02/11/2019 28.79 28.91 28.665 28.78 308,920
02/08/2019 28.36 28.7132 28.32 28.71 249,416
02/07/2019 28.78 28.87 28.4001 28.6 309,259
02/06/2019 29.05 29.2099 28.9073 29.06 294,193
02/05/2019 28.64 29.09 28.64 28.95 344,174
02/04/2019 28.58 28.84 28.5601 28.84 300,207
02/01/2019 28.4 28.69 28.3803 28.63 302,371
01/31/2019 28.09 28.472 28.09 28.4 482,684
01/30/2019 27.6 28.09 27.53 28.03 257,595
01/29/2019 27.73 27.7399 27.4001 27.5 247,300
01/28/2019 27.67 27.7999 27.536 27.78 306,899
01/25/2019 27.83 28.0899 27.75 28.03 464,764
01/24/2019 27.28 27.6156 27.28 27.54 146,609
01/23/2019 27.38 27.57 26.9597 27.24 408,768
01/22/2019 27.62 27.63 27.09 27.23 246,177
01/18/2019 27.56 27.89 27.4307 27.8 451,736
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FV

Research Brokers before you trade

Want to trade FX?



Smart Portfolio