First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
43.92
+0.21 (0.47%)
At close: Dec 24, 2024, 1:00 PM
44.01
+0.09 (0.22%)
After-hours: Dec 24, 2024, 5:00 PM EST
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 43.70 | 44.01 | 43.67 | 44.01 | 44.01 | 0.69% | 342,782 |
| Dec 23, 2024 | 43.62 | 43.78 | 43.39 | 43.71 | 43.71 | 0.02% | 350,135 |
| Dec 20, 2024 | 43.31 | 43.96 | 43.26 | 43.70 | 43.70 | 0.69% | 474,950 |
| Dec 19, 2024 | 43.60 | 43.82 | 43.40 | 43.40 | 43.40 | -0.09% | 1,132,194 |
| Dec 18, 2024 | 44.51 | 44.52 | 43.42 | 43.44 | 43.44 | -2.43% | 612,753 |
| Dec 17, 2024 | 44.55 | 44.75 | 44.43 | 44.52 | 44.52 | -0.38% | 760,848 |
| Dec 16, 2024 | 44.95 | 45.08 | 44.67 | 44.69 | 44.69 | -0.62% | 434,243 |
| Dec 13, 2024 | 45.09 | 45.14 | 44.86 | 44.97 | 44.97 | -0.79% | 496,092 |
| Dec 12, 2024 | 45.50 | 45.53 | 45.33 | 45.33 | 45.05 | -0.24% | 403,800 |
| Dec 11, 2024 | 45.72 | 45.80 | 45.44 | 45.44 | 45.16 | -0.55% | 469,134 |
| Dec 10, 2024 | 45.78 | 45.85 | 45.35 | 45.69 | 45.41 | -0.11% | 652,709 |
| Dec 9, 2024 | 45.93 | 46.07 | 45.74 | 45.74 | 45.46 | -0.13% | 745,242 |
| Dec 6, 2024 | 46.14 | 46.21 | 45.79 | 45.80 | 45.52 | -0.56% | 308,955 |
| Dec 5, 2024 | 46.06 | 46.22 | 46.03 | 46.06 | 45.78 | 0.04% | 338,352 |
| Dec 4, 2024 | 46.14 | 46.14 | 45.95 | 46.04 | 45.76 | -0.39% | 317,850 |
| Dec 3, 2024 | 46.59 | 46.59 | 46.19 | 46.22 | 45.94 | -0.56% | 378,064 |
| Dec 2, 2024 | 46.68 | 46.77 | 46.26 | 46.48 | 46.20 | -0.47% | 409,681 |
| Nov 29, 2024 | 46.62 | 46.83 | 46.61 | 46.70 | 46.42 | 0.26% | 171,383 |
| Nov 27, 2024 | 46.66 | 46.81 | 46.54 | 46.58 | 46.30 | 0.19% | 305,956 |
| Nov 26, 2024 | 46.59 | 46.59 | 46.33 | 46.49 | 46.21 | -0.36% | 645,472 |
| Nov 25, 2024 | 46.50 | 46.79 | 46.50 | 46.66 | 46.38 | 0.91% | 855,167 |
| Nov 22, 2024 | 46.00 | 46.31 | 46.00 | 46.24 | 45.96 | 0.65% | 283,001 |
| Nov 21, 2024 | 45.47 | 45.95 | 45.38 | 45.94 | 45.66 | 1.14% | 449,656 |
| Nov 20, 2024 | 45.31 | 45.44 | 45.14 | 45.42 | 45.14 | 0.13% | 482,429 |
| Nov 19, 2024 | 45.33 | 45.44 | 45.09 | 45.36 | 45.08 | -0.33% | 472,754 |
| Nov 18, 2024 | 45.36 | 45.62 | 45.32 | 45.51 | 45.23 | 0.42% | 464,044 |
| Nov 15, 2024 | 45.48 | 45.54 | 45.27 | 45.32 | 45.04 | -0.35% | 585,927 |
| Nov 14, 2024 | 45.89 | 45.93 | 45.44 | 45.48 | 45.20 | -0.85% | 364,652 |
| Nov 13, 2024 | 45.97 | 46.04 | 45.82 | 45.87 | 45.59 | -0.15% | 501,538 |
| Nov 12, 2024 | 46.16 | 46.21 | 45.87 | 45.94 | 45.66 | -0.65% | 517,101 |
| Nov 11, 2024 | 46.15 | 46.44 | 46.14 | 46.24 | 45.96 | 0.52% | 637,699 |
| Nov 8, 2024 | 45.80 | 46.12 | 45.76 | 46.00 | 45.72 | 0.55% | 345,429 |
| Nov 7, 2024 | 45.89 | 45.98 | 45.68 | 45.75 | 45.47 | -0.22% | 617,780 |
| Nov 6, 2024 | 45.82 | 45.93 | 45.57 | 45.85 | 45.57 | 1.60% | 605,785 |
| Nov 5, 2024 | 44.59 | 45.13 | 44.47 | 45.13 | 44.86 | 1.28% | 309,880 |
| Nov 4, 2024 | 44.64 | 44.77 | 44.42 | 44.56 | 44.29 | -0.04% | 543,745 |
| Nov 1, 2024 | 44.83 | 44.97 | 44.55 | 44.58 | 44.31 | -0.11% | 493,824 |
| Oct 31, 2024 | 44.91 | 45.01 | 44.63 | 44.63 | 44.36 | -0.65% | 371,813 |
| Oct 30, 2024 | 44.89 | 45.13 | 44.85 | 44.92 | 44.65 | -0.11% | 333,385 |
| Oct 29, 2024 | 45.11 | 45.14 | 44.91 | 44.97 | 44.70 | -0.60% | 525,355 |
| Oct 28, 2024 | 45.21 | 45.39 | 45.21 | 45.24 | 44.97 | 0.56% | 316,299 |
| Oct 25, 2024 | 45.46 | 45.49 | 44.98 | 44.99 | 44.72 | -0.68% | 432,233 |
| Oct 24, 2024 | 45.41 | 45.46 | 45.18 | 45.30 | 45.02 | -0.20% | 382,818 |
| Oct 23, 2024 | 45.26 | 45.45 | 45.19 | 45.39 | 45.11 | 0.09% | 573,110 |
| Oct 22, 2024 | 45.39 | 45.42 | 45.16 | 45.35 | 45.07 | -0.29% | 334,085 |
| Oct 21, 2024 | 45.88 | 45.92 | 45.41 | 45.48 | 45.20 | -0.94% | 324,404 |
| Oct 18, 2024 | 45.90 | 45.97 | 45.74 | 45.91 | 45.63 | 0.13% | 325,321 |
| Oct 17, 2024 | 45.93 | 45.93 | 45.75 | 45.85 | 45.57 | -0.04% | 326,362 |
| Oct 16, 2024 | 45.60 | 45.91 | 45.55 | 45.87 | 45.59 | 0.81% | 456,998 |
| Oct 15, 2024 | 45.46 | 45.85 | 45.45 | 45.50 | 45.22 | 0.09% | 460,746 |
| Oct 14, 2024 | 45.21 | 45.50 | 45.12 | 45.46 | 45.18 | 0.58% | 337,029 |
| Oct 11, 2024 | 44.91 | 45.21 | 44.91 | 45.20 | 44.93 | 0.96% | 534,789 |
| Oct 10, 2024 | 44.99 | 45.00 | 44.71 | 44.77 | 44.50 | -0.60% | 321,489 |
| Oct 9, 2024 | 44.82 | 45.16 | 44.74 | 45.04 | 44.77 | 0.54% | 423,004 |
| Oct 8, 2024 | 44.77 | 44.87 | 44.64 | 44.80 | 44.53 | 0.16% | 355,584 |
| Oct 7, 2024 | 45.00 | 45.02 | 44.61 | 44.73 | 44.46 | -0.75% | 477,757 |
| Oct 4, 2024 | 45.00 | 45.11 | 44.83 | 45.07 | 44.80 | 0.31% | 407,616 |
| Oct 3, 2024 | 45.16 | 45.17 | 44.87 | 44.93 | 44.66 | -0.82% | 438,967 |
| Oct 2, 2024 | 45.29 | 45.43 | 45.16 | 45.30 | 45.02 | -0.35% | 580,769 |
| Oct 1, 2024 | 45.49 | 45.53 | 45.25 | 45.46 | 45.18 | -0.07% | 614,969 |
| Sep 30, 2024 | 45.45 | 45.53 | 45.16 | 45.49 | 45.21 | 0.09% | 703,844 |
| Sep 27, 2024 | 45.41 | 45.72 | 45.39 | 45.45 | 45.17 | 0.46% | 1,563,693 |
| Sep 26, 2024 | 45.14 | 45.36 | 45.14 | 45.24 | 44.97 | 0.13% | 439,827 |
| Sep 25, 2024 | 45.49 | 45.58 | 45.16 | 45.18 | 44.68 | -0.62% | 530,757 |
| Sep 24, 2024 | 45.42 | 45.57 | 45.32 | 45.46 | 44.96 | 0.11% | 502,082 |
| Sep 23, 2024 | 45.26 | 45.41 | 45.17 | 45.41 | 44.91 | 0.60% | 369,373 |
| Sep 20, 2024 | 45.17 | 45.22 | 45.04 | 45.14 | 44.64 | -0.24% | 441,975 |
| Sep 19, 2024 | 45.38 | 45.39 | 45.10 | 45.25 | 44.75 | 0.47% | 732,533 |
| Sep 18, 2024 | 45.20 | 45.55 | 44.98 | 45.04 | 44.54 | -0.24% | 699,310 |
| Sep 17, 2024 | 45.27 | 45.46 | 45.10 | 45.15 | 44.65 | -0.24% | 391,635 |
| Sep 16, 2024 | 45.13 | 45.35 | 45.10 | 45.26 | 44.76 | 0.69% | 696,755 |
| Sep 13, 2024 | 44.66 | 44.98 | 44.62 | 44.95 | 44.45 | 0.92% | 488,094 |
| Sep 12, 2024 | 44.37 | 44.58 | 44.15 | 44.54 | 44.05 | 0.54% | 493,443 |
| Sep 11, 2024 | 44.41 | 44.41 | 43.71 | 44.30 | 43.81 | -0.47% | 487,879 |
| Sep 10, 2024 | 44.57 | 44.59 | 44.36 | 44.51 | 44.02 | 0.07% | 665,389 |
| Sep 9, 2024 | 44.26 | 44.64 | 44.20 | 44.48 | 43.99 | 0.86% | 825,936 |
| Sep 6, 2024 | 44.48 | 44.66 | 44.09 | 44.10 | 43.61 | -0.72% | 529,493 |
| Sep 5, 2024 | 44.77 | 44.82 | 44.30 | 44.42 | 43.93 | -0.56% | 775,399 |
| Sep 4, 2024 | 44.57 | 44.82 | 44.48 | 44.67 | 44.18 | 0.20% | 669,609 |
| Sep 3, 2024 | 44.71 | 44.80 | 44.47 | 44.58 | 44.09 | -0.49% | 498,896 |
| Aug 30, 2024 | 44.57 | 44.86 | 44.40 | 44.80 | 44.30 | 0.72% | 439,799 |
| Aug 29, 2024 | 44.49 | 44.71 | 44.23 | 44.48 | 43.99 | 0.27% | 724,876 |
| Aug 28, 2024 | 44.38 | 44.63 | 44.22 | 44.36 | 43.87 | -0.02% | 666,468 |
| Aug 27, 2024 | 44.37 | 44.43 | 44.27 | 44.37 | 43.88 | -0.02% | 506,516 |
| Aug 26, 2024 | 44.36 | 44.66 | 44.36 | 44.38 | 43.89 | 0.14% | 660,867 |
| Aug 23, 2024 | 44.06 | 44.37 | 44.01 | 44.32 | 43.83 | 1.00% | 884,076 |
| Aug 22, 2024 | 44.03 | 44.07 | 43.77 | 43.88 | 43.39 | -0.18% | 697,667 |
| Aug 21, 2024 | 43.81 | 44.03 | 43.78 | 43.96 | 43.47 | 0.59% | 439,915 |
| Aug 20, 2024 | 43.74 | 43.80 | 43.65 | 43.70 | 43.22 | -0.16% | 612,248 |
| Aug 19, 2024 | 43.59 | 43.80 | 43.56 | 43.77 | 43.29 | 0.41% | 710,260 |
| Aug 16, 2024 | 43.36 | 43.61 | 43.36 | 43.59 | 43.11 | 0.44% | 666,052 |
| Aug 15, 2024 | 43.38 | 43.51 | 43.26 | 43.40 | 42.92 | 0.63% | 557,286 |
| Aug 14, 2024 | 43.00 | 43.23 | 42.94 | 43.13 | 42.65 | 0.42% | 602,741 |
| Aug 13, 2024 | 42.73 | 43.01 | 42.60 | 42.95 | 42.48 | 1.01% | 557,108 |
| Aug 12, 2024 | 42.82 | 42.82 | 42.47 | 42.52 | 42.05 | -0.68% | 593,095 |
| Aug 9, 2024 | 42.77 | 42.87 | 42.43 | 42.81 | 42.34 | 0.14% | 877,746 |
| Aug 8, 2024 | 42.41 | 42.78 | 42.32 | 42.75 | 42.28 | 1.09% | 812,183 |
| Aug 7, 2024 | 42.60 | 42.91 | 42.28 | 42.29 | 41.82 | -0.24% | 741,650 |
| Aug 6, 2024 | 42.21 | 42.79 | 42.08 | 42.39 | 41.92 | 0.71% | 968,407 |
| Aug 5, 2024 | 42.58 | 42.64 | 42.02 | 42.09 | 41.62 | -2.39% | 1,979,915 |