First Trust Dorsey Wright... (FV)
NASDAQ: FV
· Real-Time Price · USD
61.76
0.55 (0.90%)
At close: Sep 26, 2025, 3:59 PM
61.78
0.03%
After-hours: Sep 26, 2025, 04:10 PM EDT
FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.30 | 62.04 | 61.30 | 61.78 | 61.78 | 0.93% | 70,821 |
| Sep 25, 2025 | 61.25 | 61.45 | 60.98 | 61.21 | 61.21 | -0.81% | 121,600 |
| Sep 24, 2025 | 61.88 | 62.13 | 61.61 | 61.71 | 61.61 | -0.29% | 118,200 |
| Sep 23, 2025 | 61.95 | 62.30 | 61.83 | 61.89 | 61.79 | -0.24% | 155,200 |
| Sep 22, 2025 | 61.45 | 62.10 | 61.12 | 62.04 | 61.94 | -0.16% | 113,426 |
| Sep 19, 2025 | 62.10 | 62.21 | 61.80 | 62.14 | 62.04 | 0.19% | 123,300 |
| Sep 18, 2025 | 61.62 | 62.22 | 61.62 | 62.02 | 61.92 | 0.75% | 115,800 |
| Sep 17, 2025 | 61.59 | 62.12 | 61.28 | 61.56 | 61.46 | 0.10% | 125,319 |
| Sep 16, 2025 | 61.86 | 61.96 | 61.41 | 61.50 | 61.40 | -0.60% | 82,400 |
| Sep 15, 2025 | 61.83 | 62.16 | 61.83 | 61.87 | 61.76 | 0.11% | 122,003 |
| Sep 12, 2025 | 62.08 | 62.08 | 61.73 | 61.80 | 61.70 | -0.48% | 104,500 |
| Sep 11, 2025 | 61.53 | 62.15 | 61.41 | 62.10 | 62.00 | 1.07% | 129,200 |
| Sep 10, 2025 | 61.49 | 61.68 | 61.26 | 61.44 | 61.34 | -0.08% | 196,800 |
| Sep 9, 2025 | 61.36 | 61.56 | 61.23 | 61.49 | 61.39 | 0.11% | 115,300 |
| Sep 8, 2025 | 61.54 | 61.54 | 61.23 | 61.42 | 61.32 | -0.10% | 103,910 |
| Sep 5, 2025 | 61.94 | 62.05 | 61.11 | 61.48 | 61.38 | -0.37% | 100,241 |
| Sep 4, 2025 | 61.48 | 61.71 | 61.11 | 61.71 | 61.61 | 0.97% | 83,726 |
| Sep 3, 2025 | 61.04 | 61.25 | 60.79 | 61.12 | 61.02 | 0.07% | 74,321 |
| Sep 2, 2025 | 60.89 | 61.12 | 60.37 | 61.08 | 60.98 | -0.67% | 129,628 |
| Aug 29, 2025 | 61.68 | 61.89 | 61.21 | 61.49 | 61.39 | -0.44% | 74,120 |