First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
43.56
+0.34 (0.79%)
At close: Apr 24, 2025, 4:00 PM
42.82
-0.74 (-1.70%)
After-hours: Apr 24, 2025, 4:05 PM EDT

FVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202543.1743.5843.0043.5643.560.79%543,040
Apr 23, 202543.5843.7843.0443.2243.220.05%940,194
Apr 22, 202542.7143.3142.7143.2043.201.86%539,519
Apr 21, 202542.7842.8342.0142.4142.41-1.23%984,967
Apr 17, 202542.6343.2342.6342.9442.940.77%646,280
Apr 16, 202543.0043.1842.4242.6142.61-0.86%946,791
Apr 15, 202543.2643.4142.9842.9842.98-0.62%442,911
Apr 14, 202543.0343.3742.8543.2543.251.45%905,311
Apr 11, 202542.0242.8341.7342.6342.631.45%1,115,657
Apr 10, 202542.2042.2941.0742.0242.02-1.48%847,140
Apr 9, 202540.1842.7740.0642.6542.655.00%846,783
Apr 8, 202542.0242.1140.1840.6240.62-1.36%1,507,553
Apr 7, 202540.9242.4140.3041.1841.18-1.72%2,006,626
Apr 4, 202543.2543.3641.8741.9041.90-4.62%1,259,106
Apr 3, 202544.2144.5643.8943.9343.93-1.90%941,127
Apr 2, 202544.4444.8144.3444.7844.780.45%805,848
Apr 1, 202544.5344.7144.2444.5844.58-0.02%712,374
Mar 31, 202544.1244.7644.1244.5944.590.88%710,254
Mar 28, 202544.5444.5944.1344.2044.20-0.67%714,316
Mar 27, 202544.4444.6644.3644.5044.50-0.47%344,662
Mar 26, 202544.5244.8544.5244.7144.450.52%330,742
Mar 25, 202544.7444.7444.2744.4844.22-0.45%648,793
Mar 24, 202544.5444.7344.4644.6844.420.79%302,364
Mar 21, 202544.4344.4844.1444.3344.07-0.67%307,089
Mar 20, 202544.6844.8044.5144.6344.37-0.40%326,954
Mar 19, 202544.7744.9144.5444.8144.550.04%414,644
Mar 18, 202544.8844.9044.6244.7944.53-0.33%465,170
Mar 17, 202544.4345.0844.4344.9444.681.10%343,046
Mar 14, 202544.0744.5043.9344.4544.191.23%600,520
Mar 13, 202544.1044.3443.8143.9143.65-0.36%519,292
Mar 12, 202544.5744.5943.9844.0743.81-1.19%614,011
Mar 11, 202545.3345.3344.4844.6044.34-1.72%1,787,273
Mar 10, 202545.3246.0745.1045.3845.12-0.20%667,531
Mar 7, 202544.8045.5944.7945.4745.211.31%474,291
Mar 6, 202544.7544.9444.5244.8844.62-0.04%1,098,477
Mar 5, 202544.7245.0444.5744.9044.640.56%636,436
Mar 4, 202545.2545.2944.6444.6544.39-1.48%609,160
Mar 3, 202545.3945.6945.1345.3245.06-440,546
Feb 28, 202545.0045.3244.7645.3245.061.03%485,475
Feb 27, 202544.9145.0944.8444.8644.60-0.24%560,750
Feb 26, 202545.3245.3244.9044.9744.71-0.82%1,111,082
Feb 25, 202545.1245.4245.1245.3445.080.60%623,790
Feb 24, 202545.0045.2744.8945.0744.810.33%514,183
Feb 21, 202545.0045.0044.8144.9244.66-0.09%417,688
Feb 20, 202544.8345.0044.6944.9644.700.22%499,816
Feb 19, 202544.6944.9244.6244.8644.600.25%802,552
Feb 18, 202544.5244.7944.4244.7544.490.65%581,790
Feb 14, 202544.8144.9844.4644.4644.20-0.69%686,321
Feb 13, 202544.4844.8044.4344.7744.510.70%1,468,608
Feb 12, 202544.2144.5544.1944.4644.20-0.51%630,668