First Trust Value Line Dividend Index Fund (FVD)

FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	44.53	44.54	44.22	44.30	44.30	-0.76%	771,790
Jun 16, 2025	44.79	44.94	44.55	44.64	44.64	0.16%	471,869
Jun 13, 2025	44.83	44.97	44.51	44.57	44.57	-1.07%	663,354
Jun 12, 2025	44.80	45.07	44.69	45.05	45.05	0.42%	462,497
Jun 11, 2025	45.09	45.09	44.75	44.86	44.86	-0.31%	853,104
Jun 10, 2025	44.86	45.11	44.83	45.00	45.00	0.45%	763,149
Jun 9, 2025	44.80	45.01	44.60	44.80	44.80	0.07%	602,170
Jun 6, 2025	44.76	44.89	44.62	44.77	44.77	0.58%	509,968
Jun 5, 2025	44.69	44.69	44.42	44.51	44.51	-0.27%	574,892
Jun 4, 2025	44.93	44.93	44.62	44.63	44.63	-0.58%	472,731
Jun 3, 2025	44.65	44.89	44.47	44.89	44.89	0.49%	838,013
Jun 2, 2025	44.70	44.71	44.31	44.67	44.67	-0.18%	580,138
May 30, 2025	44.63	44.91	44.53	44.75	44.75	0.25%	606,124
May 29, 2025	44.52	44.66	44.25	44.64	44.64	0.63%	574,592
May 28, 2025	44.79	44.83	44.31	44.36	44.36	-1.05%	692,806
May 27, 2025	44.54	44.87	44.46	44.83	44.83	1.38%	449,202
May 23, 2025	43.97	44.31	43.91	44.22	44.22	-0.05%	386,549
May 22, 2025	44.33	44.46	43.98	44.24	44.24	-0.43%	568,056
May 21, 2025	44.93	44.94	44.39	44.43	44.43	-1.49%	619,465
May 20, 2025	45.10	45.25	45.01	45.10	45.10	-0.04%	665,800
May 19, 2025	44.77	45.15	44.77	45.12	45.12	0.16%	566,362
May 16, 2025	44.59	45.05	44.50	45.05	45.05	0.96%	666,137
May 15, 2025	43.97	44.62	43.97	44.62	44.62	1.69%	532,258
May 14, 2025	44.10	44.10	43.66	43.88	43.88	-0.63%	900,794
May 13, 2025	44.49	44.54	44.16	44.16	44.16	-0.85%	601,114
May 12, 2025	44.56	44.64	44.27	44.54	44.54	1.30%	504,232
May 9, 2025	44.05	44.12	43.86	43.97	43.97	-0.05%	815,830
May 8, 2025	44.02	44.36	43.89	43.99	43.99	0.21%	413,715
May 7, 2025	43.92	44.13	43.79	43.90	43.90	0.27%	630,140
May 6, 2025	43.81	44.05	43.69	43.78	43.78	-0.52%	346,748
May 5, 2025	44.06	44.19	43.83	44.01	44.01	-0.32%	380,046
May 2, 2025	43.99	44.21	43.86	44.15	44.15	1.24%	468,557
May 1, 2025	43.81	43.88	43.43	43.61	43.61	-0.46%	442,479
Apr 30, 2025	43.62	43.90	43.06	43.81	43.81	0.07%	379,920
Apr 29, 2025	43.39	43.88	43.39	43.78	43.78	0.71%	290,752
Apr 28, 2025	43.43	43.57	43.19	43.47	43.47	0.37%	431,938
Apr 25, 2025	43.50	43.50	43.01	43.31	43.31	-0.57%	373,123
Apr 24, 2025	43.17	43.58	43.00	43.56	43.56	0.79%	543,040
Apr 23, 2025	43.58	43.78	43.04	43.22	43.22	0.05%	940,194
Apr 22, 2025	42.71	43.31	42.71	43.20	43.20	1.86%	539,519
Apr 21, 2025	42.78	42.83	42.01	42.41	42.41	-1.23%	984,967
Apr 17, 2025	42.63	43.23	42.63	42.94	42.94	0.77%	646,280
Apr 16, 2025	43.00	43.18	42.42	42.61	42.61	-0.86%	946,791
Apr 15, 2025	43.26	43.41	42.98	42.98	42.98	-0.62%	442,911
Apr 14, 2025	43.03	43.37	42.85	43.25	43.25	1.45%	905,311
Apr 11, 2025	42.02	42.83	41.73	42.63	42.63	1.45%	1,115,657
Apr 10, 2025	42.20	42.29	41.07	42.02	42.02	-1.48%	847,140
Apr 9, 2025	40.18	42.77	40.06	42.65	42.65	5.00%	846,783
Apr 8, 2025	42.02	42.11	40.18	40.62	40.62	-1.36%	1,507,553
Apr 7, 2025	40.92	42.41	40.30	41.18	41.18	-1.72%	2,006,626

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.