Skip to main content
logo
First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
48.32
+0.35 (0.73%)
Jun 12, 2026, 4:00 PM EDT - Market closed

FVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202648.0548.3948.0248.3248.320.73%528,771
Jun 11, 202647.9248.1747.8147.9747.970.44%568,748
Jun 10, 202647.8948.1347.7547.7647.76-0.08%489,084
Jun 9, 202647.3747.8447.3747.8047.801.21%1,218,842
Jun 8, 202647.5847.7047.2247.2347.23-0.94%611,588
Jun 5, 202647.4147.9347.4147.6847.680.89%938,010
Jun 4, 202647.3247.5547.1247.2647.260.90%642,015
Jun 3, 202647.0547.2446.8346.8446.84-0.59%456,693
Jun 2, 202646.9147.2046.8247.1247.120.32%458,410
Jun 1, 202647.0547.1546.9146.9746.97-0.61%662,957
May 29, 202647.4647.4747.2247.2647.26-0.53%556,735
May 28, 202647.6547.7447.4547.5147.51-0.44%714,010
May 27, 202647.8248.0847.6947.7247.72-0.13%438,848
May 26, 202647.9548.0047.7447.7847.78-0.25%658,544
May 22, 202647.7947.9847.6547.9047.900.48%508,464
May 21, 202647.3247.6847.0447.6747.670.44%512,704
May 20, 202647.2647.5647.1047.4647.460.42%496,603
May 19, 202647.2247.5547.0347.2647.26-0.15%440,340
May 18, 202646.7047.3546.7047.3347.331.52%922,504
May 15, 202647.0047.1046.6146.6246.62-0.89%514,845
May 14, 202647.0247.2046.9647.0447.040.43%686,834
May 13, 202646.9947.0646.6746.8446.84-0.62%1,021,132
May 12, 202647.0347.2846.7347.1347.130.34%1,658,340
May 11, 202647.1447.2346.8846.9746.97-0.17%1,277,877
May 8, 202647.3647.4647.0147.0547.05-0.42%1,312,131
May 7, 202647.5047.5047.2047.2547.25-0.67%1,400,246
May 6, 202647.7047.8047.5447.5747.570.17%1,422,347
May 5, 202647.4047.6747.2047.4947.490.34%1,310,639
May 4, 202647.5447.7847.2047.3347.33-0.84%2,073,187
May 1, 202648.1448.2247.7247.7347.73-0.58%1,683,311
Apr 30, 202647.4848.0747.4748.0148.011.16%1,380,665
Apr 29, 202647.6347.8047.3647.4647.46-0.63%1,499,884
Apr 28, 202647.7648.0747.6247.7647.760.34%1,107,454
Apr 27, 202647.6747.9147.5547.6047.60-0.04%1,449,078
Apr 24, 202647.8947.9447.5947.6247.62-0.77%788,611
Apr 23, 202647.5948.0147.5947.9947.991.01%991,516
Apr 22, 202647.9447.9847.3947.5147.51-0.71%343,177
Apr 21, 202648.3848.4147.7947.8547.85-1.01%739,862
Apr 20, 202648.3848.6448.2948.3448.34-0.17%362,563
Apr 17, 202648.0948.5848.0448.4248.420.88%487,168
Apr 16, 202647.8848.1247.8248.0048.000.25%840,704
Apr 15, 202648.0248.0347.7747.8847.88-0.42%585,071
Apr 14, 202647.9548.1547.7448.0848.080.21%629,173
Apr 13, 202647.8148.0047.5447.9847.980.10%426,011
Apr 10, 202648.3648.3647.8747.9347.93-0.81%627,650
Apr 9, 202647.9448.4747.8648.3248.320.39%701,679
Apr 8, 202647.8648.1447.7548.1348.131.73%453,781
Apr 7, 202647.3447.5047.2047.3147.31-0.25%536,259
Apr 6, 202647.2247.4447.1147.4347.430.17%378,048
Apr 2, 202646.9247.4746.8547.3547.350.47%571,688