First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
45.82
-0.02 (-0.04%)
Oct 15, 2025, 2:40 PM EDT - Market open
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 45.90 | 46.18 | 45.64 | 45.88 | 45.88 | 0.09% | 1,026,543 |
| Oct 14, 2025 | 45.30 | 45.95 | 45.30 | 45.84 | 45.84 | 0.86% | 961,546 |
| Oct 13, 2025 | 45.53 | 45.62 | 45.33 | 45.45 | 45.45 | 0.07% | 782,864 |
| Oct 10, 2025 | 45.91 | 45.98 | 45.41 | 45.42 | 45.42 | -0.83% | 1,289,006 |
| Oct 9, 2025 | 46.22 | 46.23 | 45.71 | 45.80 | 45.80 | -0.74% | 876,814 |
| Oct 8, 2025 | 46.23 | 46.23 | 46.02 | 46.14 | 46.14 | - | 1,067,618 |
| Oct 7, 2025 | 46.28 | 46.31 | 46.07 | 46.14 | 46.14 | -0.15% | 660,618 |
| Oct 6, 2025 | 46.34 | 46.34 | 46.09 | 46.21 | 46.21 | -0.04% | 550,270 |
| Oct 3, 2025 | 46.06 | 46.40 | 46.06 | 46.23 | 46.23 | 0.46% | 906,120 |
| Oct 2, 2025 | 46.03 | 46.14 | 45.84 | 46.02 | 46.02 | -0.20% | 2,437,948 |
| Oct 1, 2025 | 46.16 | 46.30 | 46.05 | 46.11 | 46.11 | -0.28% | 803,743 |
| Sep 30, 2025 | 45.91 | 46.24 | 45.86 | 46.24 | 46.24 | 0.65% | 935,766 |
| Sep 29, 2025 | 45.99 | 45.99 | 45.74 | 45.94 | 45.94 | 0.24% | 573,825 |
| Sep 26, 2025 | 45.55 | 45.84 | 45.55 | 45.83 | 45.83 | 0.92% | 350,829 |
| Sep 25, 2025 | 45.69 | 45.79 | 45.37 | 45.41 | 45.41 | -1.15% | 606,070 |
| Sep 24, 2025 | 46.01 | 46.09 | 45.91 | 45.94 | 45.69 | -0.24% | 642,112 |
| Sep 23, 2025 | 45.88 | 46.11 | 45.88 | 46.05 | 45.80 | 0.41% | 630,556 |
| Sep 22, 2025 | 45.83 | 45.97 | 45.77 | 45.86 | 45.61 | - | 346,719 |
| Sep 19, 2025 | 46.08 | 46.08 | 45.82 | 45.86 | 45.61 | -0.26% | 466,813 |
| Sep 18, 2025 | 45.89 | 46.12 | 45.80 | 45.98 | 45.73 | 0.07% | 967,524 |
| Sep 17, 2025 | 45.94 | 46.35 | 45.82 | 45.95 | 45.70 | 0.22% | 463,717 |
| Sep 16, 2025 | 45.99 | 46.07 | 45.77 | 45.85 | 45.60 | -0.28% | 579,649 |
| Sep 15, 2025 | 46.31 | 46.34 | 45.95 | 45.98 | 45.73 | -0.45% | 366,488 |
| Sep 12, 2025 | 46.38 | 46.48 | 46.19 | 46.19 | 45.94 | -0.67% | 256,334 |
| Sep 11, 2025 | 45.94 | 46.55 | 45.94 | 46.50 | 46.24 | 1.24% | 522,109 |
| Sep 10, 2025 | 46.02 | 46.11 | 45.77 | 45.93 | 45.68 | -0.22% | 479,420 |
| Sep 9, 2025 | 46.07 | 46.17 | 45.98 | 46.03 | 45.78 | -0.26% | 374,211 |
| Sep 8, 2025 | 46.23 | 46.23 | 45.87 | 46.15 | 45.90 | -0.35% | 433,509 |
| Sep 5, 2025 | 46.33 | 46.60 | 46.11 | 46.31 | 46.06 | 0.06% | 451,740 |
| Sep 4, 2025 | 46.19 | 46.29 | 46.07 | 46.28 | 46.03 | 0.50% | 563,648 |
| Sep 3, 2025 | 45.97 | 46.08 | 45.84 | 46.05 | 45.80 | -0.09% | 515,359 |
| Sep 2, 2025 | 46.14 | 46.25 | 45.92 | 46.09 | 45.84 | -0.73% | 432,098 |
| Aug 29, 2025 | 46.29 | 46.49 | 46.29 | 46.43 | 46.17 | 0.30% | 407,091 |
| Aug 28, 2025 | 46.52 | 46.52 | 46.17 | 46.29 | 46.04 | -0.49% | 460,696 |
| Aug 27, 2025 | 46.25 | 46.57 | 46.25 | 46.52 | 46.26 | 0.48% | 524,195 |
| Aug 26, 2025 | 46.29 | 46.40 | 46.19 | 46.30 | 46.05 | -0.13% | 591,553 |
| Aug 25, 2025 | 46.74 | 46.78 | 46.33 | 46.36 | 46.10 | -1.07% | 674,310 |
| Aug 22, 2025 | 46.46 | 47.01 | 46.46 | 46.86 | 46.60 | 1.28% | 451,344 |
| Aug 21, 2025 | 46.20 | 46.36 | 46.15 | 46.27 | 46.02 | -0.11% | 430,161 |
| Aug 20, 2025 | 46.39 | 46.73 | 46.31 | 46.32 | 46.06 | 0.17% | 570,253 |
| Aug 19, 2025 | 45.87 | 46.34 | 45.76 | 46.24 | 45.99 | 0.92% | 399,928 |
| Aug 18, 2025 | 45.88 | 45.98 | 45.77 | 45.82 | 45.57 | -0.13% | 421,398 |
| Aug 15, 2025 | 46.09 | 46.13 | 45.82 | 45.88 | 45.63 | -0.33% | 458,115 |
| Aug 14, 2025 | 46.07 | 46.12 | 45.85 | 46.03 | 45.78 | -0.54% | 865,979 |
| Aug 13, 2025 | 45.83 | 46.32 | 45.80 | 46.28 | 46.03 | 1.14% | 503,330 |
| Aug 12, 2025 | 45.52 | 45.78 | 45.47 | 45.76 | 45.51 | 0.75% | 466,551 |
| Aug 11, 2025 | 45.54 | 45.70 | 45.31 | 45.42 | 45.17 | -0.18% | 758,290 |
| Aug 8, 2025 | 45.51 | 45.66 | 45.45 | 45.50 | 45.25 | 0.20% | 490,043 |
| Aug 7, 2025 | 45.51 | 45.59 | 45.22 | 45.41 | 45.16 | 0.26% | 642,644 |
| Aug 6, 2025 | 45.35 | 45.45 | 45.24 | 45.29 | 45.04 | - | 434,195 |