First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
46.19
-0.31 (-0.67%)
At close: Sep 12, 2025, 4:00 PM
46.57
+0.38 (0.82%)
After-hours: Sep 12, 2025, 5:29 PM EDT
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 46.38 | 46.48 | 46.19 | 46.19 | 46.19 | -0.67% | 256,334 |
| Sep 11, 2025 | 45.94 | 46.55 | 45.94 | 46.50 | 46.50 | 1.24% | 522,109 |
| Sep 10, 2025 | 46.02 | 46.11 | 45.77 | 45.93 | 45.93 | -0.22% | 479,420 |
| Sep 9, 2025 | 46.07 | 46.17 | 45.98 | 46.03 | 46.03 | -0.26% | 374,211 |
| Sep 8, 2025 | 46.23 | 46.23 | 45.87 | 46.15 | 46.15 | -0.35% | 433,509 |
| Sep 5, 2025 | 46.33 | 46.60 | 46.11 | 46.31 | 46.31 | 0.06% | 451,740 |
| Sep 4, 2025 | 46.19 | 46.29 | 46.07 | 46.28 | 46.28 | 0.50% | 563,648 |
| Sep 3, 2025 | 45.97 | 46.08 | 45.84 | 46.05 | 46.05 | -0.09% | 515,359 |
| Sep 2, 2025 | 46.14 | 46.25 | 45.92 | 46.09 | 46.09 | -0.73% | 432,098 |
| Aug 29, 2025 | 46.29 | 46.49 | 46.29 | 46.43 | 46.43 | 0.30% | 407,091 |
| Aug 28, 2025 | 46.52 | 46.52 | 46.17 | 46.29 | 46.29 | -0.49% | 460,696 |
| Aug 27, 2025 | 46.25 | 46.57 | 46.25 | 46.52 | 46.52 | 0.48% | 524,195 |
| Aug 26, 2025 | 46.29 | 46.40 | 46.19 | 46.30 | 46.30 | -0.13% | 591,553 |
| Aug 25, 2025 | 46.74 | 46.78 | 46.33 | 46.36 | 46.36 | -1.07% | 674,310 |
| Aug 22, 2025 | 46.46 | 47.01 | 46.46 | 46.86 | 46.86 | 1.28% | 451,344 |
| Aug 21, 2025 | 46.20 | 46.36 | 46.15 | 46.27 | 46.27 | -0.11% | 430,161 |
| Aug 20, 2025 | 46.39 | 46.73 | 46.31 | 46.32 | 46.32 | 0.17% | 570,253 |
| Aug 19, 2025 | 45.87 | 46.34 | 45.76 | 46.24 | 46.24 | 0.92% | 399,928 |
| Aug 18, 2025 | 45.88 | 45.98 | 45.77 | 45.82 | 45.82 | -0.13% | 421,398 |
| Aug 15, 2025 | 46.09 | 46.13 | 45.82 | 45.88 | 45.88 | -0.33% | 458,115 |
| Aug 14, 2025 | 46.07 | 46.12 | 45.85 | 46.03 | 46.03 | -0.54% | 865,979 |
| Aug 13, 2025 | 45.83 | 46.32 | 45.80 | 46.28 | 46.28 | 1.14% | 503,330 |
| Aug 12, 2025 | 45.52 | 45.78 | 45.47 | 45.76 | 45.76 | 0.75% | 466,551 |
| Aug 11, 2025 | 45.54 | 45.70 | 45.31 | 45.42 | 45.42 | -0.18% | 758,290 |
| Aug 8, 2025 | 45.51 | 45.66 | 45.45 | 45.50 | 45.50 | 0.20% | 490,043 |
| Aug 7, 2025 | 45.51 | 45.59 | 45.22 | 45.41 | 45.41 | 0.26% | 642,644 |
| Aug 6, 2025 | 45.35 | 45.45 | 45.24 | 45.29 | 45.29 | - | 434,195 |
| Aug 5, 2025 | 45.30 | 45.43 | 45.22 | 45.29 | 45.29 | 0.02% | 399,859 |
| Aug 4, 2025 | 44.88 | 45.28 | 44.88 | 45.28 | 45.28 | 1.12% | 436,055 |
| Aug 1, 2025 | 44.95 | 44.97 | 44.59 | 44.78 | 44.78 | -0.33% | 422,748 |
| Jul 31, 2025 | 44.96 | 45.28 | 44.87 | 44.93 | 44.93 | -0.58% | 830,088 |
| Jul 30, 2025 | 45.55 | 45.61 | 45.02 | 45.19 | 45.19 | -0.83% | 588,897 |
| Jul 29, 2025 | 45.52 | 45.60 | 45.43 | 45.57 | 45.57 | 0.18% | 484,712 |
| Jul 28, 2025 | 45.83 | 45.83 | 45.44 | 45.49 | 45.49 | -0.94% | 372,731 |
| Jul 25, 2025 | 45.93 | 45.96 | 45.70 | 45.92 | 45.92 | 0.17% | 358,492 |
| Jul 24, 2025 | 45.93 | 46.08 | 45.84 | 45.84 | 45.84 | -0.48% | 368,295 |
| Jul 23, 2025 | 45.98 | 46.06 | 45.82 | 46.06 | 46.06 | 0.72% | 900,816 |
| Jul 22, 2025 | 45.15 | 45.79 | 45.15 | 45.73 | 45.73 | 1.37% | 518,165 |
| Jul 21, 2025 | 45.25 | 45.44 | 45.10 | 45.11 | 45.11 | -0.04% | 450,600 |
| Jul 18, 2025 | 45.42 | 45.42 | 45.04 | 45.13 | 45.13 | -0.33% | 431,412 |
| Jul 17, 2025 | 44.99 | 45.31 | 44.99 | 45.28 | 45.28 | 0.56% | 440,639 |
| Jul 16, 2025 | 44.82 | 45.08 | 44.62 | 45.03 | 45.03 | 0.67% | 620,090 |
| Jul 15, 2025 | 45.31 | 45.36 | 44.72 | 44.73 | 44.73 | -1.19% | 857,773 |
| Jul 14, 2025 | 45.22 | 45.35 | 45.06 | 45.27 | 45.27 | 0.20% | 804,365 |
| Jul 11, 2025 | 45.31 | 45.33 | 45.01 | 45.18 | 45.18 | -0.75% | 388,973 |
| Jul 10, 2025 | 45.24 | 45.67 | 45.13 | 45.52 | 45.52 | 0.51% | 595,799 |
| Jul 9, 2025 | 45.35 | 45.35 | 45.01 | 45.29 | 45.29 | 0.24% | 788,164 |
| Jul 8, 2025 | 45.01 | 45.31 | 44.93 | 45.18 | 45.18 | 0.31% | 602,140 |
| Jul 7, 2025 | 45.37 | 45.43 | 44.93 | 45.04 | 45.04 | -0.97% | 786,341 |
| Jul 3, 2025 | 45.44 | 45.52 | 45.34 | 45.48 | 45.48 | 0.26% | 286,049 |