Free Trial

First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free FVC Stock Alerts
$34.21
+0.26 (+0.77%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartDividendHeadlinesHoldingsOwnershipShort InterestSocial Media

First Trust Dorsey Wright Dynamic Focus 5 ETF Stock Price Performance

5 Day
Performance
+1.09%
1 Month
Performance
+1.45%
3 Month
Performance
+2.67%
6 Month
Performance
+10.52%
Year-To-Date
Performance
+4.37%
1 Year
Performance
+6.14%
Receive FVC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Dorsey Wright Dynamic Focus 5 ETF and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Does this chart look familiar?
Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…
Get all the information here.

FVC Stock Chart for Monday, May, 13, 2024

FVC Chart by TradingView

First Trust Dorsey Wright Dynamic Focus 5 ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$33.95$34.21
+0.77%		$34.32$34.0715,901 shs$162.50 million
05/10/2024$33.95$33.95$34.04$33.959,635 shs$161.26 million
05/09/2024$33.84$33.95
+0.33%		$33.97$33.875,674 shs$161.26 million
05/08/2024$33.91$33.84
-0.21%		$33.87$33.713,277 shs$159.05 million
05/07/2024$34.00$33.91
-0.26%		$34.17$33.919,516 shs$161.07 million
05/06/2024$33.50$34.00
+1.49%		$34.00$33.8438,676 shs$161.50 million
05/03/2024$33.25$33.50
+0.75%		$33.61$33.484,957 shs$159.13 million
05/02/2024$32.53$33.25
+2.21%		$33.25$32.688,469 shs$157.94 million
05/01/2024$32.91$32.53
-1.15%		$33.20$32.5311,934 shs$154.52 million
04/30/2024$33.58$32.91
-2.00%		$33.50$32.915,240 shs$156.32 million
04/29/2024$33.48$33.58
+0.30%		$33.63$33.441,798 shs$159.51 million
04/26/2024$33.03$33.48
+1.36%		$33.60$33.122,150 shs$159.03 million
04/25/2024$33.18$33.03
-0.45%		$33.12$32.617,167 shs$156.89 million
04/24/2024$33.12$33.18
+0.18%		$33.43$32.9717,318 shs$157.61 million
04/23/2024$32.45$33.12
+2.06%		$33.12$32.6311,351 shs$157.32 million
04/22/2024$32.08$32.45
+1.15%		$32.72$32.2013,456 shs$154.14 million
04/19/2024$32.64$32.08
-1.72%		$32.58$32.025,824 shs$153.98 million
04/18/2024$32.88$32.64
-0.73%		$33.05$32.6116,523 shs$156.67 million
04/17/2024$33.23$32.88
-1.05%		$33.38$32.806,420 shs$157.82 million
04/16/2024$33.32$33.23
-0.27%		$33.41$33.0513,438 shs$159.50 million
04/15/2024$33.72$33.32
-1.19%		$34.10$33.175,189 shs$159.94 million
04/12/2024$34.30$33.72
-1.69%		$33.97$33.7214,047 shs$161.86 million
04/11/2024$33.93$34.30
+1.09%		$34.31$33.995,428 shs$164.64 million
04/10/2024$34.33$33.93
-1.17%		$34.05$33.906,456 shs$162.86 million
04/09/2024$34.19$34.33
+0.41%		$34.34$34.165,061 shs$164.78 million
04/08/2024$34.14$34.19
+0.15%		$34.27$34.193,390 shs$164.11 million
04/05/2024$33.97$34.14
+0.50%		$34.19$34.095,975 shs$175.82 million
04/04/2024$34.27$33.97
-0.88%		$34.54$33.976,102 shs$174.95 million
04/03/2024$34.23$34.27
+0.12%		$34.43$34.077,366 shs$176.49 million
04/02/2024$34.67$34.23
-1.27%		$34.23$34.122,614 shs$176.28 million
04/01/2024$34.51$34.67
+0.46%		$34.83$34.007,995 shs$178.55 million
03/29/2024$34.51$34.51$34.69$34.485,070 shs$177.73 million
03/28/2024$34.60$34.51
-0.26%		$34.64$34.485,070 shs$177.73 million
03/27/2024$34.40$34.60
+0.58%		$34.60$34.334,091 shs$178.19 million
03/26/2024$34.32$34.40
+0.23%		$34.51$34.307,268 shs$177.16 million
03/25/2024$34.59$34.32
-0.78%		$34.44$34.3111,968 shs$176.75 million
03/22/2024$34.48$34.59
+0.32%		$34.59$34.421,428 shs$178.14 million
03/21/2024$34.48$34.48$34.68$34.488,622 shs$177.57 million
03/20/2024$34.08$34.48
+1.17%		$34.48$34.0810,274 shs$177.57 million
03/19/2024$33.99$34.08
+0.26%		$34.08$33.835,369 shs$175.51 million
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/18/2024$34.04$33.99
-0.15%		$34.17$33.996,340 shs$175.05 million
03/15/2024$34.07$34.04
-0.09%		$34.11$33.9117,262 shs$175.31 million
03/14/2024$34.28$34.07
-0.61%		$34.30$34.012,127 shs$175.46 million
03/13/2024$34.39$34.28
-0.32%		$34.40$34.288,495 shs$176.54 million
03/12/2024$34.17$34.39
+0.64%		$34.40$34.216,538 shs$177.11 million
03/11/2024$34.37$34.17
-0.58%		$34.19$34.114,237 shs$175.98 million
03/08/2024$34.57$34.37
-0.58%		$34.67$34.294,576 shs$177.01 million
03/07/2024$34.37$34.57
+0.58%		$34.66$34.4710,547 shs$178.04 million
03/06/2024$34.02$34.37
+1.03%		$34.38$34.0316,059 shs$177.01 million
03/05/2024$34.38$34.02
-1.05%		$34.28$34.028,102 shs$175.20 million
03/04/2024$34.35$34.38
+0.09%		$34.49$34.383,581 shs$177.06 million
03/01/2024$34.11$34.35
+0.70%		$34.48$34.1012,198 shs$176.90 million
02/29/2024$33.78$34.11
+0.98%		$34.11$33.9022,864 shs$175.67 million
02/28/2024$33.85$33.78
-0.21%		$33.91$33.714,032 shs$173.97 million
02/27/2024$33.83$33.85
+0.06%		$33.94$33.7410,477 shs$174.33 million
02/26/2024$33.79$33.83
+0.10%		$33.91$33.7412,483 shs$174.22 million
02/23/2024$33.72$33.79
+0.22%		$33.84$33.6912,355 shs$174.04 million
02/22/2024$33.21$33.72
+1.54%		$33.78$33.6228,717 shs$173.66 million
02/21/2024$33.41$33.21
-0.60%		$33.21$33.0516,601 shs$171.03 million
02/20/2024$33.49$33.41
-0.24%		$33.42$33.1617,345 shs$172.06 million
02/19/2024$33.49$33.49
+0.01%		$33.72$33.4537,800 shs$172.47 million
02/16/2024$33.66$33.49
-0.51%		$33.72$33.4537,877 shs$172.47 million
02/15/2024$33.61$33.66
+0.15%		$33.80$33.6316,881 shs$173.35 million
02/14/2024$33.32$33.61
+0.87%		$33.61$33.3916,985 shs$173.09 million
02/13/2024$33.67$33.32
-1.04%		$33.40$33.066,581 shs$171.60 million
02/12/2024$33.73$33.67
-0.18%		$33.83$33.6413,548 shs$173.40 million

Related Companies:
This page (NASDAQ:FVC) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity