First Trust Value Line Dividend Index Fund (FVD)

FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	49.20	49.74	49.20	49.62	49.62	0.79%	898,636
Feb 12, 2026	49.48	49.67	49.21	49.23	49.23	-0.38%	812,624
Feb 11, 2026	49.30	49.48	49.19	49.42	49.42	0.32%	640,430
Feb 10, 2026	49.02	49.42	48.97	49.26	49.26	0.65%	824,676
Feb 9, 2026	48.99	49.06	48.76	48.94	48.94	-0.26%	433,662
Feb 6, 2026	48.96	49.27	48.90	49.07	49.07	0.76%	572,708
Feb 5, 2026	48.77	49.00	48.64	48.70	48.70	-0.16%	742,087
Feb 4, 2026	48.37	48.96	48.37	48.78	48.78	1.27%	910,660
Feb 3, 2026	47.80	48.38	47.80	48.17	48.17	0.42%	1,499,379
Feb 2, 2026	47.85	48.12	47.85	47.97	47.97	0.19%	2,150,818
Jan 30, 2026	47.61	47.89	47.37	47.88	47.88	0.44%	2,343,256
Jan 29, 2026	47.66	47.92	47.40	47.67	47.67	0.53%	1,966,041
Jan 28, 2026	47.56	47.76	47.34	47.42	47.42	-0.57%	2,407,565
Jan 27, 2026	47.55	47.72	47.42	47.69	47.69	0.32%	1,403,751
Jan 26, 2026	47.52	47.73	47.42	47.54	47.54	0.36%	1,394,078
Jan 23, 2026	47.46	47.48	47.16	47.37	47.37	-0.19%	2,221,567
Jan 22, 2026	47.50	47.66	47.41	47.46	47.46	-0.08%	2,081,282
Jan 21, 2026	47.22	47.60	47.20	47.50	47.50	0.85%	2,064,173
Jan 20, 2026	47.18	47.33	47.05	47.10	47.10	-0.90%	1,641,912
Jan 16, 2026	47.46	47.60	47.36	47.53	47.53	-0.06%	1,209,568
Jan 15, 2026	47.42	47.67	47.31	47.56	47.56	0.36%	1,562,116
Jan 14, 2026	46.79	47.40	46.79	47.39	47.39	1.28%	2,049,237
Jan 13, 2026	46.88	46.93	46.58	46.79	46.79	0.04%	1,393,226
Jan 12, 2026	46.72	46.90	46.59	46.77	46.77	0.13%	611,406
Jan 9, 2026	46.65	46.89	46.65	46.71	46.71	0.13%	759,840
Jan 8, 2026	46.01	46.71	45.97	46.65	46.65	1.24%	569,954
Jan 7, 2026	46.60	46.68	46.03	46.08	46.08	-0.90%	703,533
Jan 6, 2026	46.23	46.58	46.22	46.50	46.50	0.39%	1,879,771
Jan 5, 2026	46.10	46.41	46.06	46.32	46.32	0.28%	1,020,521
Jan 2, 2026	46.11	46.32	45.79	46.19	46.19	0.24%	582,967
Dec 31, 2025	46.39	46.48	46.06	46.08	46.08	-0.73%	627,177
Dec 30, 2025	46.42	46.49	46.36	46.42	46.42	-0.06%	499,363
Dec 29, 2025	46.44	46.52	46.38	46.45	46.45	0.06%	437,617
Dec 26, 2025	46.39	46.48	46.29	46.42	46.42	0.02%	411,324
Dec 24, 2025	46.25	46.48	46.25	46.41	46.41	0.32%	153,207
Dec 23, 2025	46.28	46.34	46.21	46.26	46.26	0.06%	442,885
Dec 22, 2025	46.03	46.30	45.92	46.23	46.23	0.43%	517,125
Dec 19, 2025	46.13	46.28	46.00	46.03	46.03	-0.30%	456,769
Dec 18, 2025	46.22	46.40	46.10	46.17	46.17	-0.13%	546,266
Dec 17, 2025	46.12	46.35	46.08	46.23	46.23	0.28%	467,383
Dec 16, 2025	46.38	46.48	45.97	46.10	46.10	-0.58%	758,329
Dec 15, 2025	46.32	46.43	46.16	46.37	46.37	0.50%	457,773
Dec 12, 2025	46.22	46.30	46.07	46.14	46.14	-0.52%	402,864
Dec 11, 2025	46.08	46.52	46.08	46.38	46.06	0.80%	396,191
Dec 10, 2025	45.66	46.11	45.63	46.01	45.69	0.90%	562,348
Dec 9, 2025	45.75	46.00	45.57	45.60	45.29	-0.26%	1,149,255
Dec 8, 2025	46.02	46.02	45.69	45.72	45.41	-0.72%	396,315
Dec 5, 2025	46.07	46.18	46.02	46.05	45.73	-0.07%	567,282
Dec 4, 2025	46.18	46.29	46.04	46.08	45.76	-0.11%	496,330
Dec 3, 2025	46.05	46.31	46.05	46.13	45.81	0.30%	425,454

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.