Skip to main content
logo
First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
50.26
+0.35 (0.69%)
Jul 27, 2026, 10:24 AM EDT - Market open

FVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202649.4350.2649.4350.16-0.49%104,581
Jul 24, 202649.4349.9849.4349.9149.911.24%331,606
Jul 23, 202649.1449.4649.1049.3049.300.10%816,302
Jul 22, 202649.2549.4849.1549.2549.250.33%295,202
Jul 21, 202649.2449.2748.9849.0949.09-0.51%366,766
Jul 20, 202649.5649.6649.2849.3449.34-0.52%392,933
Jul 17, 202649.9350.4749.4749.6049.60-0.50%485,701
Jul 16, 202648.9949.8548.9949.8549.852.07%411,285
Jul 15, 202648.8849.2648.7448.8448.84-0.16%471,899
Jul 14, 202649.1249.3248.9048.9248.92-0.73%380,458
Jul 13, 202649.1849.5349.1749.2849.280.59%536,770
Jul 10, 202648.9249.1048.8548.9948.990.51%333,815
Jul 9, 202648.7748.8848.5848.7448.74-0.18%638,442
Jul 8, 202649.2949.2948.8048.8348.83-1.27%431,234
Jul 7, 202649.4949.9249.4349.4649.460.79%417,200
Jul 6, 202649.2949.3448.8549.0749.07-0.65%363,394
Jul 2, 202648.7749.4048.7549.3949.391.88%468,309
Jul 1, 202648.2048.7448.2048.4848.480.62%460,369
Jun 30, 202648.3448.3548.0848.1848.18-0.52%1,357,986
Jun 29, 202648.5448.5648.2548.4348.43-0.23%1,282,136
Jun 26, 202648.0848.5848.0848.5448.541.19%401,365
Jun 25, 202647.9248.4747.9147.9747.970.34%417,953
Jun 24, 202647.8548.2847.8548.1047.810.50%497,698
Jun 23, 202647.5347.9147.4647.8647.571.10%894,724
Jun 22, 202647.3547.6047.3347.3447.05-0.17%583,230
Jun 18, 202647.7347.7547.3147.4247.13-0.44%1,058,243
Jun 17, 202648.1748.3547.4347.6347.34-1.51%962,027
Jun 16, 202648.3348.5748.2348.3648.070.39%754,300
Jun 15, 202648.3348.4248.1448.1747.88-0.31%363,053
Jun 12, 202648.0548.3948.0248.3248.030.73%528,771
Jun 11, 202647.9248.1747.8147.9747.680.44%568,748
Jun 10, 202647.8948.1347.7547.7647.47-0.08%489,284
Jun 9, 202647.3747.8447.3747.8047.511.21%1,218,842
Jun 8, 202647.5847.7047.2247.2346.94-0.94%611,588
Jun 5, 202647.4147.9347.4147.6847.390.89%938,010
Jun 4, 202647.3247.5547.1247.2646.970.90%642,015
Jun 3, 202647.0547.2446.8346.8446.56-0.59%456,693
Jun 2, 202646.9147.2046.8247.1246.840.32%458,410
Jun 1, 202647.0547.1546.9146.9746.69-0.61%662,957
May 29, 202647.4647.4747.2247.2646.97-0.53%556,735
May 28, 202647.6547.7447.4547.5147.22-0.44%714,010
May 27, 202647.8248.0847.6947.7247.43-0.13%438,848
May 26, 202647.9548.0047.7447.7847.49-0.25%658,544
May 22, 202647.7947.9847.6547.9047.610.48%508,464
May 21, 202647.3247.6847.0447.6747.380.44%512,704
May 20, 202647.2647.5647.1047.4647.170.42%496,604
May 19, 202647.2247.5547.0347.2646.97-0.15%440,340
May 18, 202646.7047.3546.7047.3347.041.52%922,504
May 15, 202647.0047.1046.6146.6246.34-0.89%514,845
May 14, 202647.0247.2046.9647.0446.760.43%686,834