First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
44.20
-0.30 (-0.67%)
At close: Mar 28, 2025, 4:00 PM
44.42
+0.22 (0.49%)
After-hours: Mar 28, 2025, 7:22 PM EDT
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.54 | 44.59 | 44.13 | 44.20 | 44.20 | -0.67% | 714,316 |
| Mar 27, 2025 | 44.44 | 44.66 | 44.36 | 44.50 | 44.50 | -0.47% | 344,662 |
| Mar 26, 2025 | 44.52 | 44.85 | 44.52 | 44.71 | 44.45 | 0.52% | 330,742 |
| Mar 25, 2025 | 44.74 | 44.74 | 44.27 | 44.48 | 44.22 | -0.45% | 648,793 |
| Mar 24, 2025 | 44.54 | 44.73 | 44.46 | 44.68 | 44.42 | 0.79% | 302,364 |
| Mar 21, 2025 | 44.43 | 44.48 | 44.14 | 44.33 | 44.07 | -0.67% | 307,089 |
| Mar 20, 2025 | 44.68 | 44.80 | 44.51 | 44.63 | 44.37 | -0.40% | 326,954 |
| Mar 19, 2025 | 44.77 | 44.91 | 44.54 | 44.81 | 44.55 | 0.04% | 414,644 |
| Mar 18, 2025 | 44.88 | 44.90 | 44.62 | 44.79 | 44.53 | -0.33% | 465,170 |
| Mar 17, 2025 | 44.43 | 45.08 | 44.43 | 44.94 | 44.68 | 1.10% | 343,046 |
| Mar 14, 2025 | 44.07 | 44.50 | 43.93 | 44.45 | 44.19 | 1.23% | 600,520 |
| Mar 13, 2025 | 44.10 | 44.34 | 43.81 | 43.91 | 43.65 | -0.36% | 519,292 |
| Mar 12, 2025 | 44.57 | 44.59 | 43.98 | 44.07 | 43.81 | -1.19% | 614,011 |
| Mar 11, 2025 | 45.33 | 45.33 | 44.48 | 44.60 | 44.34 | -1.72% | 1,787,273 |
| Mar 10, 2025 | 45.32 | 46.07 | 45.10 | 45.38 | 45.12 | -0.20% | 667,531 |
| Mar 7, 2025 | 44.80 | 45.59 | 44.79 | 45.47 | 45.21 | 1.31% | 474,291 |
| Mar 6, 2025 | 44.75 | 44.94 | 44.52 | 44.88 | 44.62 | -0.04% | 1,098,477 |
| Mar 5, 2025 | 44.72 | 45.04 | 44.57 | 44.90 | 44.64 | 0.56% | 636,436 |
| Mar 4, 2025 | 45.25 | 45.29 | 44.64 | 44.65 | 44.39 | -1.48% | 609,160 |
| Mar 3, 2025 | 45.39 | 45.69 | 45.13 | 45.32 | 45.06 | - | 440,546 |
| Feb 28, 2025 | 45.00 | 45.32 | 44.76 | 45.32 | 45.06 | 1.03% | 485,475 |
| Feb 27, 2025 | 44.91 | 45.09 | 44.84 | 44.86 | 44.60 | -0.24% | 560,750 |
| Feb 26, 2025 | 45.32 | 45.32 | 44.90 | 44.97 | 44.71 | -0.82% | 1,111,082 |
| Feb 25, 2025 | 45.12 | 45.42 | 45.12 | 45.34 | 45.08 | 0.60% | 623,790 |
| Feb 24, 2025 | 45.00 | 45.27 | 44.89 | 45.07 | 44.81 | 0.33% | 514,183 |
| Feb 21, 2025 | 45.00 | 45.00 | 44.81 | 44.92 | 44.66 | -0.09% | 417,688 |
| Feb 20, 2025 | 44.83 | 45.00 | 44.69 | 44.96 | 44.70 | 0.22% | 499,816 |
| Feb 19, 2025 | 44.69 | 44.92 | 44.62 | 44.86 | 44.60 | 0.25% | 802,552 |
| Feb 18, 2025 | 44.52 | 44.79 | 44.42 | 44.75 | 44.49 | 0.65% | 581,790 |
| Feb 14, 2025 | 44.81 | 44.98 | 44.46 | 44.46 | 44.20 | -0.69% | 686,321 |
| Feb 13, 2025 | 44.48 | 44.80 | 44.43 | 44.77 | 44.51 | 0.70% | 1,468,608 |
| Feb 12, 2025 | 44.21 | 44.55 | 44.19 | 44.46 | 44.20 | -0.51% | 630,668 |
| Feb 11, 2025 | 44.34 | 44.69 | 44.24 | 44.69 | 44.43 | 0.61% | 540,096 |
| Feb 10, 2025 | 44.48 | 44.48 | 44.23 | 44.42 | 44.16 | 0.32% | 372,994 |
| Feb 7, 2025 | 44.61 | 44.61 | 44.25 | 44.28 | 44.02 | -0.54% | 490,803 |
| Feb 6, 2025 | 44.75 | 44.75 | 44.38 | 44.52 | 44.26 | -0.09% | 552,903 |
| Feb 5, 2025 | 44.48 | 44.63 | 44.31 | 44.56 | 44.30 | 0.54% | 497,068 |
| Feb 4, 2025 | 44.29 | 44.40 | 44.14 | 44.32 | 44.06 | - | 540,768 |
| Feb 3, 2025 | 43.99 | 44.48 | 43.79 | 44.32 | 44.06 | -0.36% | 628,872 |
| Jan 31, 2025 | 44.68 | 44.84 | 44.44 | 44.48 | 44.22 | -0.74% | 704,539 |
| Jan 30, 2025 | 44.63 | 44.93 | 44.52 | 44.81 | 44.55 | 0.88% | 429,884 |
| Jan 29, 2025 | 44.58 | 44.80 | 44.42 | 44.42 | 44.16 | -0.31% | 674,000 |
| Jan 28, 2025 | 44.94 | 45.01 | 44.51 | 44.56 | 44.30 | -1.00% | 608,935 |
| Jan 27, 2025 | 44.49 | 45.03 | 44.45 | 45.01 | 44.75 | 1.31% | 612,228 |
| Jan 24, 2025 | 44.39 | 44.54 | 44.33 | 44.43 | 44.17 | 0.02% | 482,933 |
| Jan 23, 2025 | 44.31 | 44.42 | 44.10 | 44.42 | 44.16 | 0.43% | 748,591 |
| Jan 22, 2025 | 44.62 | 44.62 | 44.18 | 44.23 | 43.97 | -0.85% | 649,291 |
| Jan 21, 2025 | 44.27 | 44.71 | 44.27 | 44.61 | 44.35 | 1.20% | 808,807 |
| Jan 17, 2025 | 44.11 | 44.23 | 44.02 | 44.08 | 43.82 | 0.23% | 463,615 |
| Jan 16, 2025 | 43.49 | 43.99 | 43.40 | 43.98 | 43.72 | 1.06% | 747,362 |