American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

First Trust Dorsey Wright Dynamic Focus 5 ETF

FVC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

FVC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of FVC by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
FVC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
FVC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
FVC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in FVC holdings by institutional investors

Insider Trading

Quarterly net insider trading by FVC's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for FVC

Quiver Logo

No former government officials on record as having lobbied for FVC

Revolving Door Dashboard
Corporate Lobbying

FVC Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

FVC Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
FVC Income Statement
FVC Balance Sheet
FVC Cash Flow
U.S. Patents

New FVC patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to FVC from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
FVC News

Recent insights relating to FVC

CNBC Recommendations

Recent picks made for FVC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in FVC

FVC Analyst Ratings

FVC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
FVC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $FVC stock a Buy, Sell, or Hold?

  • What is the price target for $FVC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

FVC Top Shareholders
Shareholder
Shares Held
FVC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $FVC stock?

  • Who owns the most shares of $FVC stock?

  • What funds own $FVC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

FVC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view FVC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About FVC

No description available

First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) Historical Stock Prices

First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) closed at $42.65 on September 23, 2026. Over the past year its adjusted close ranged from $33.81 to $43.80. Daily prices go back to March 18, 2016, 2,644 trading days in all.

  • 1 month+0.89%
  • 3 months+2.10%
  • Year to date+17.28%
  • 1 year+19.38%
  • 3 years+43.72%
  • 5 years+24.88%
  • Max+134.15%
See every congressional and insider trade on the FVC price chart

Quiver Premium charts FVC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 42.72 42.72 42.52 42.65 42.65 468
Sep 22, 2026 42.67 43.11 42.67 43.02 43.02 1,967
Sep 21, 2026 42.13 42.58 42.13 42.58 42.58 3,095
Sep 18, 2026 42.02 42.02 41.70 41.85 41.85 1,261
Sep 17, 2026 41.66 42.02 41.66 42.02 42.02 1,360
Sep 16, 2026 41.27 41.32 41.26 41.26 41.26 695
Sep 15, 2026 41.20 41.36 41.20 41.27 41.27 1,919
Sep 14, 2026 41.54 41.67 41.54 41.54 41.54 2,980
Sep 11, 2026 41.65 41.67 41.59 41.59 41.59 5,532
Sep 10, 2026 41.14 41.58 41.14 41.32 41.32 3,042
Sep 9, 2026 41.88 41.88 41.71 41.71 41.71 641
Sep 8, 2026 42.15 42.15 41.89 41.89 41.89 678
Sep 4, 2026 42.37 42.39 42.34 42.39 42.39 36,841
Sep 3, 2026 42.10 42.39 42.10 42.39 42.39 436
Sep 2, 2026 41.83 42.00 41.83 42.00 42.00 642
Sep 1, 2026 41.95 41.95 41.74 41.75 41.75 502
Aug 31, 2026 42.02 42.29 42.02 42.29 42.29 809
Aug 28, 2026 42.52 42.52 42.22 42.25 42.25 1,052
Aug 27, 2026 42.63 42.99 42.63 42.99 42.99 1,929
Aug 26, 2026 42.62 42.62 42.55 42.58 42.58 414
Aug 25, 2026 42.57 42.62 42.57 42.62 42.62 1,251
Aug 24, 2026 42.04 42.27 42.02 42.27 42.27 3,953
Aug 21, 2026 42.50 42.79 42.50 42.70 42.70 34,346
Aug 20, 2026 42.47 42.53 42.27 42.27 42.27 1,112
Aug 19, 2026 42.67 42.69 42.58 42.69 42.69 1,575
Aug 18, 2026 42.08 42.21 42.08 42.11 42.11 1,632
Aug 17, 2026 42.80 42.80 42.63 42.63 42.63 804
Aug 14, 2026 42.40 42.44 42.40 42.44 42.44 1,120
Aug 13, 2026 42.48 42.56 42.48 42.56 42.56 948
Aug 12, 2026 42.13 42.34 42.06 42.24 42.24 3,663
Aug 11, 2026 42.12 42.12 41.87 41.95 41.95 1,902
Aug 10, 2026 41.91 42.07 41.91 41.93 41.93 3,653
Aug 7, 2026 41.48 41.85 41.48 41.85 41.85 635
Aug 6, 2026 41.11 41.27 41.10 41.12 41.12 2,853
Aug 5, 2026 41.77 41.77 41.38 41.45 41.45 2,994
Aug 4, 2026 41.38 41.61 41.38 41.61 41.61 294
Aug 3, 2026 40.26 40.47 40.26 40.45 40.45 1,153
Jul 31, 2026 39.85 40.22 39.85 40.10 40.10 1,645
Jul 30, 2026 39.85 40.31 39.85 40.31 40.31 1,541
Jul 29, 2026 40.22 40.34 39.65 39.65 39.65 4,085
Jul 28, 2026 39.84 40.20 39.82 40.20 40.20 2,742
Jul 27, 2026 40.40 40.40 40.16 40.16 40.16 389
Jul 24, 2026 40.37 40.48 40.06 40.06 40.06 1,730
Jul 23, 2026 40.59 40.67 40.59 40.67 40.67 660
Jul 22, 2026 41.15 41.22 40.90 40.90 40.90 1,107
Jul 21, 2026 40.63 41.14 40.63 41.14 41.14 1,822
Jul 20, 2026 40.35 40.42 40.05 40.05 40.05 3,990
Jul 17, 2026 40.26 40.26 39.93 40.21 40.21 2,986
Jul 16, 2026 40.73 40.73 40.28 40.50 40.50 2,934
Jul 15, 2026 41.48 41.48 40.72 41.09 41.09 806
Jul 14, 2026 37.44 41.62 37.44 41.50 41.50 2,093
Jul 13, 2026 41.39 41.39 40.99 41.18 41.18 554
Jul 10, 2026 42.09 42.10 42.05 42.10 42.10 648
Jul 9, 2026 42.09 42.61 42.09 42.42 42.42 805
Jul 8, 2026 41.27 41.52 40.84 41.52 41.52 3,848
Jul 7, 2026 41.30 41.51 41.15 41.37 41.37 1,302
Jul 6, 2026 42.13 42.70 42.13 42.40 42.40 2,324
Jul 2, 2026 43.07 43.07 41.63 41.84 41.84 608
Jul 1, 2026 43.17 43.18 42.80 42.80 42.80 4,150
Jun 30, 2026 43.26 44.23 43.26 43.80 43.80 2,956
Jun 29, 2026 42.83 42.96 42.78 42.96 42.96 2,951
Jun 26, 2026 42.24 42.45 42.09 42.24 42.24 2,051
Jun 25, 2026$0.0006 dividend 42.25 42.74 42.25 42.68 42.68 805
Jun 24, 2026 41.79 41.79 41.44 41.77 41.77 1,766
Jun 23, 2026 41.66 42.07 41.66 41.80 41.80 3,188
Jun 22, 2026 42.51 42.65 42.47 42.62 42.62 15,235
Jun 18, 2026 41.77 42.05 41.74 41.98 41.98 4,063
Jun 17, 2026 41.74 42.07 41.41 41.41 41.41 3,397
Jun 16, 2026 42.55 42.55 41.70 41.70 41.70 3,015
Jun 15, 2026 42.43 42.50 42.43 42.48 42.48 2,025
Jun 12, 2026 42.27 42.41 42.27 42.41 42.40 771
Jun 11, 2026 41.57 42.12 41.42 42.05 42.05 1,536
Jun 10, 2026 41.73 41.83 41.15 41.15 41.15 1,456
Jun 9, 2026 41.77 41.77 41.58 41.58 41.58 1,081
Jun 8, 2026 42.03 42.06 41.81 41.82 41.82 4,014
Jun 5, 2026 41.51 41.59 41.01 41.01 41.01 4,125
Jun 4, 2026 42.41 43.04 42.41 42.70 42.70 2,532
Jun 3, 2026 42.89 42.89 42.66 42.66 42.66 431
Jun 2, 2026 41.99 42.22 41.99 42.07 42.07 1,637
Jun 1, 2026 41.69 41.69 41.69 41.69 41.69 265
May 29, 2026 41.65 41.66 41.45 41.63 41.63 2,040
May 28, 2026 41.72 41.80 41.72 41.74 41.74 1,344
May 27, 2026 41.36 41.36 41.36 41.36 41.36 137
May 26, 2026 41.52 41.76 41.50 41.54 41.54 1,301
May 22, 2026 40.93 41.17 40.93 41.17 41.17 1,857
May 21, 2026 40.53 40.69 40.53 40.68 40.68 2,179
May 20, 2026 40.27 40.74 40.27 40.74 40.74 1,465
May 19, 2026 39.93 40.23 39.70 40.23 40.23 750
May 18, 2026 40.17 40.17 39.96 40.14 40.14 1,689
May 15, 2026 40.15 40.27 40.15 40.22 40.21 4,212
May 14, 2026 40.46 40.58 40.46 40.56 40.55 573
May 13, 2026 40.17 40.39 40.17 40.39 40.39 1,640
May 12, 2026 39.72 40.11 39.72 40.11 40.11 1,531
May 11, 2026 40.23 40.23 40.23 40.23 40.23 367
May 8, 2026 39.67 39.72 39.61 39.72 39.72 3,621
May 7, 2026 39.14 39.34 38.78 38.97 38.97 10,098
May 6, 2026 39.46 39.63 39.35 39.63 39.63 3,442
May 5, 2026 38.77 38.96 38.77 38.90 38.90 2,188
May 4, 2026 38.46 38.46 38.27 38.33 38.33 4,786
May 1, 2026 38.53 38.53 38.30 38.50 38.50 1,640
Apr 30, 2026 37.89 38.52 37.89 38.52 38.52 3,267
Apr 29, 2026 37.52 37.67 37.45 37.67 37.67 3,440
Apr 28, 2026 37.59 37.59 37.26 37.49 37.49 3,099
Apr 27, 2026 37.88 37.96 37.71 37.88 37.88 4,149
Apr 24, 2026 37.89 38.01 37.73 37.93 37.93 2,404
Apr 23, 2026 37.61 37.65 37.44 37.58 37.58 1,755
Apr 22, 2026 37.38 37.41 37.29 37.41 37.41 890
Apr 21, 2026 37.30 37.30 37.15 37.18 37.18 1,757
Apr 20, 2026 37.22 37.46 37.22 37.37 37.37 2,706
Apr 17, 2026 37.30 37.51 37.30 37.37 37.37 1,790
Apr 16, 2026 36.71 37.07 36.71 37.00 37.00 12,889
Apr 15, 2026 36.81 36.91 36.68 36.87 36.87 83,550
Apr 14, 2026 36.77 36.96 36.77 36.92 36.92 2,908
Apr 13, 2026 36.34 36.62 36.33 36.62 36.62 8,292
Apr 10, 2026 36.23 36.27 36.22 36.27 36.27 945
Apr 9, 2026 36.15 36.35 35.97 36.34 36.34 3,573
Apr 8, 2026 35.92 36.26 35.70 36.26 36.26 2,937
Apr 7, 2026 35.16 35.34 35.08 35.34 35.34 3,587
Apr 6, 2026 35.37 35.40 35.18 35.32 35.32 3,366
Apr 2, 2026 34.64 35.16 34.64 35.16 35.16 1,880
Apr 1, 2026 35.16 35.29 35.03 35.15 35.15 1,775
Mar 31, 2026 34.38 34.83 34.37 34.83 34.83 4,276
Mar 30, 2026 33.98 34.00 33.81 33.81 33.81 924
Mar 27, 2026 34.94 34.94 34.36 34.36 34.36 43,926
Mar 26, 2026 35.41 35.72 35.14 35.19 35.19 86,579
Mar 25, 2026 35.94 35.96 35.87 35.91 35.91 2,543
Mar 24, 2026 34.98 35.39 34.98 35.36 35.36 4,173
Mar 23, 2026 35.30 35.76 35.14 35.14 35.13 1,139
Mar 20, 2026 35.02 35.02 34.51 34.72 34.72 2,939
Mar 19, 2026 34.92 35.31 34.89 35.30 35.30 4,798
Mar 18, 2026 35.44 35.53 35.24 35.31 35.31 4,200
Mar 17, 2026 35.57 35.61 35.42 35.56 35.56 7,304
Mar 16, 2026 35.30 35.43 35.28 35.34 35.34 14,860
Mar 13, 2026 35.24 35.24 34.88 34.88 34.88 32,521
Mar 12, 2026 35.69 35.69 34.95 35.02 35.02 10,827
Mar 11, 2026 36.08 36.08 35.92 36.01 36.01 1,354
Mar 10, 2026 36.06 36.69 36.00 36.04 36.04 3,520
Mar 9, 2026 35.29 36.23 35.18 36.23 36.23 5,087
Mar 6, 2026 35.52 35.97 35.52 35.74 35.74 3,195
Mar 5, 2026 37.02 37.02 36.20 36.54 36.54 1,423
Mar 4, 2026 37.12 37.38 37.12 37.37 37.37 1,398
Mar 3, 2026 37.00 37.01 36.90 36.96 36.96 2,947
Mar 2, 2026 37.36 37.87 37.36 37.77 37.77 2,173
Feb 27, 2026 37.44 37.63 37.44 37.63 37.63 1,363
Feb 26, 2026 37.72 37.83 37.41 37.83 37.83 4,926
Feb 25, 2026 37.80 37.99 37.80 37.99 37.99 2,665
Feb 24, 2026 37.69 37.72 37.66 37.66 37.66 1,368
Feb 23, 2026 37.53 37.53 37.17 37.25 37.25 8,185
Feb 20, 2026 37.52 37.85 37.52 37.85 37.85 730
Feb 19, 2026 37.70 37.75 37.53 37.75 37.75 2,848
Feb 18, 2026 37.59 37.95 37.59 37.87 37.87 1,688
Feb 17, 2026 37.16 37.69 37.16 37.53 37.53 15,922
Feb 13, 2026 37.48 37.59 37.37 37.39 37.39 41,007
Feb 12, 2026 37.87 37.87 37.03 37.10 37.10 1,527
Feb 11, 2026 37.55 37.86 37.55 37.86 37.86 2,688
Feb 10, 2026 38.19 38.22 37.88 37.95 37.94 5,829
Feb 9, 2026 38.03 38.30 38.03 38.23 38.23 22,512
Feb 6, 2026 37.63 38.14 37.63 38.14 38.14 2,889
Feb 5, 2026 37.17 37.48 37.02 37.09 37.09 2,723
Feb 4, 2026 37.87 37.87 37.50 37.62 37.62 1,438
Feb 3, 2026 38.36 38.56 37.92 38.27 38.27 924
Feb 2, 2026 38.26 38.68 38.26 38.60 38.60 5,830
Jan 30, 2026 38.48 38.48 38.16 38.29 38.29 3,490
Jan 29, 2026 38.75 39.01 38.47 39.01 39.01 3,280
Jan 28, 2026 39.01 39.01 38.88 38.97 38.97 1,309
Jan 27, 2026 38.72 38.88 38.72 38.87 38.86 2,770
Jan 26, 2026 38.44 38.59 38.44 38.54 38.54 1,667
Jan 23, 2026 38.70 38.70 38.38 38.52 38.51 3,634
Jan 22, 2026 39.05 39.05 38.76 38.91 38.91 1,834
Jan 21, 2026 38.48 38.87 38.42 38.83 38.83 4,719
Jan 20, 2026 38.58 38.60 38.19 38.22 38.22 3,998
Jan 16, 2026 38.77 38.83 38.59 38.82 38.82 2,716
Jan 15, 2026 38.60 38.74 38.60 38.60 38.60 8,397
Jan 14, 2026 38.04 38.23 37.93 38.23 38.23 4,220
Jan 13, 2026 38.25 38.30 38.14 38.18 38.17 13,006
Jan 12, 2026 37.88 38.23 37.88 38.20 38.20 4,180
Jan 9, 2026 38.19 38.20 38.14 38.18 38.18 871
Jan 8, 2026 37.73 37.73 37.61 37.68 37.68 4,919
Jan 7, 2026 37.80 37.93 37.67 37.67 37.67 11,579
Jan 6, 2026 37.70 38.07 37.70 38.07 38.07 2,948
Jan 5, 2026 37.30 37.49 37.30 37.49 37.49 5,770
Jan 2, 2026 36.50 37.04 36.50 37.01 37.01 7,899
Dec 31, 2025 36.75 36.75 36.26 36.37 36.37 4,040
Dec 30, 2025 36.80 36.80 36.63 36.68 36.68 7,686
Dec 29, 2025 36.66 36.77 36.61 36.69 36.69 6,864
Dec 26, 2025 36.85 36.85 36.71 36.76 36.76 1,022
Dec 24, 2025 36.77 36.87 36.77 36.87 36.87 1,751
Dec 23, 2025 36.74 36.83 36.73 36.81 36.81 2,582
Dec 22, 2025 36.60 36.76 36.57 36.76 36.76 2,270
Dec 19, 2025 36.12 36.44 36.11 36.35 36.35 7,653
Dec 18, 2025 36.05 36.05 35.41 35.93 35.93 18,575
Dec 17, 2025 35.89 35.96 35.42 35.50 35.50 6,067
Dec 16, 2025 36.06 36.06 35.69 35.94 35.94 13,294
Dec 15, 2025 36.37 36.40 35.85 36.10 36.10 23,815
Dec 12, 2025$0.3232 dividend 36.49 36.49 36.12 36.20 36.20 6,319
Dec 11, 2025 36.76 36.85 36.68 36.83 36.50 7,679
Dec 10, 2025 36.49 36.80 36.49 36.80 36.48 3,660
Dec 9, 2025 36.45 36.55 36.42 36.48 36.16 1,992
Dec 8, 2025 36.47 36.47 36.30 36.42 36.10 2,462
Dec 5, 2025 36.54 36.57 36.44 36.48 36.16 3,494
Dec 4, 2025 36.43 36.47 36.31 36.42 36.10 4,083
Dec 3, 2025 36.31 36.48 36.31 36.48 36.16 8,668
Dec 2, 2025 36.27 36.31 36.08 36.31 35.99 3,231
Dec 1, 2025 36.20 36.28 36.15 36.20 35.88 2,847
Nov 28, 2025 36.21 36.34 36.21 36.34 36.01 1,815
Nov 26, 2025 36.06 36.20 36.02 36.16 35.84 5,198
Nov 25, 2025 35.76 35.98 35.76 35.98 35.66 1,989
Nov 24, 2025 35.54 35.77 35.47 35.77 35.45 2,369
Nov 21, 2025 35.22 35.51 35.08 35.44 35.12 7,024
Nov 20, 2025 35.75 35.75 35.09 35.15 34.83 3,620
Nov 19, 2025 35.42 35.55 35.35 35.43 35.12 23,293
Nov 18, 2025 35.43 35.58 35.43 35.51 35.20 1,654
Nov 17, 2025 35.59 35.83 35.55 35.55 35.24 1,104
Nov 14, 2025 35.83 35.91 35.83 35.84 35.52 4,223
Nov 13, 2025 36.03 36.03 35.87 35.87 35.55 4,908
Nov 12, 2025 36.11 36.13 36.08 36.13 35.81 5,631
Nov 11, 2025 36.04 36.11 36.04 36.10 35.78 3,354
Nov 10, 2025 35.95 36.07 35.95 36.04 35.72 4,488
Nov 7, 2025 35.70 35.92 35.70 35.92 35.60 1,568
Nov 6, 2025 35.88 35.91 35.74 35.78 35.46 10,159
Nov 5, 2025 35.84 35.97 35.83 35.97 35.65 4,138
Nov 4, 2025 35.87 35.96 35.78 35.88 35.57 2,637
Nov 3, 2025 35.92 36.04 35.90 36.02 35.70 4,052
Oct 31, 2025 35.93 36.10 35.92 36.10 35.78 5,929
Oct 30, 2025 36.06 36.09 35.95 35.95 35.64 2,662
Oct 29, 2025 36.13 36.21 36.04 36.11 35.79 4,073
Oct 28, 2025 36.32 36.35 36.22 36.27 35.94 3,580
Oct 27, 2025 36.31 36.41 36.29 36.36 36.04 3,525
Oct 24, 2025 36.24 36.27 36.14 36.26 35.94 6,908
Oct 23, 2025 36.13 36.15 36.06 36.15 35.83 6,123
Oct 22, 2025 36.23 36.23 36.02 36.09 35.77 8,383
Oct 21, 2025 36.20 36.34 36.13 36.27 35.94 10,811
Oct 20, 2025 36.02 36.19 36.02 36.19 35.87 7,074
Oct 17, 2025 35.95 36.02 35.89 36.00 35.68 4,995
Oct 16, 2025 36.10 36.10 35.87 35.92 35.60 6,848
Oct 15, 2025 36.20 36.21 35.96 36.12 35.80 4,503
Oct 14, 2025 35.75 36.20 35.75 36.12 35.80 7,993
Oct 13, 2025 35.82 36.00 35.82 35.97 35.65 8,449
Oct 10, 2025 36.16 36.23 35.76 35.80 35.48 3,914
Oct 9, 2025 36.15 36.22 36.13 36.18 35.86 11,066
Oct 8, 2025 36.17 36.24 36.17 36.24 35.92 8,258
Oct 7, 2025 36.18 36.18 36.10 36.16 35.84 2,050
Oct 6, 2025 36.18 36.21 36.14 36.20 35.88 10,693
Oct 3, 2025 36.10 36.22 36.08 36.14 35.82 3,926
Oct 2, 2025 35.99 36.06 35.94 36.05 35.73 20,738
Oct 1, 2025 36.00 36.09 36.00 36.06 35.74 7,625
Sep 30, 2025 36.05 36.10 35.90 36.08 35.76 3,697
Sep 29, 2025 36.16 36.16 36.00 36.08 35.76 6,168
Sep 26, 2025 35.94 36.01 35.90 35.99 35.67 2,986
Sep 25, 2025$0.2262 dividend 35.87 35.88 35.78 35.80 35.49 2,116
Sep 24, 2025 36.24 36.24 36.14 36.19 35.64 2,040
Sep 23, 2025 36.22 36.29 36.20 36.27 35.73 3,199

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
First Trust Dorsey Wright Dynamic Focus 5 ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at FVC, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation