First Trust Value Line Dividend Index Fund (FVD)

NYSEARCA: FVD · Real-Time Price · USD

50.12

-0.35 (-0.69%)

At close: Sep 4, 2026, 4:00 PM

50.48

+0.36 (0.72%)

After-hours: Sep 4, 2026, 7:58 PM EDT

FVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.13	50.36	50.12	50.12	50.12	-0.69%	688,331
Sep 3, 2026	50.38	50.52	50.17	50.47	50.47	0.56%	559,318
Sep 2, 2026	50.10	50.28	50.01	50.19	50.19	0.28%	787,799
Sep 1, 2026	50.35	50.50	49.96	50.05	50.05	-0.28%	440,995
Aug 31, 2026	50.38	50.39	50.19	50.19	50.19	-0.61%	453,449
Aug 28, 2026	50.72	50.74	50.43	50.50	50.50	0.02%	478,495
Aug 27, 2026	50.65	50.69	50.41	50.49	50.49	-0.98%	927,072
Aug 26, 2026	50.86	51.18	50.85	50.99	50.99	0.06%	618,991
Aug 25, 2026	51.04	51.04	50.77	50.96	50.96	-0.18%	378,131
Aug 24, 2026	50.76	51.10	50.76	51.05	51.05	0.69%	399,167
Aug 21, 2026	50.78	50.93	50.68	50.70	50.70	0.06%	485,167
Aug 20, 2026	50.71	51.06	50.66	50.67	50.67	-0.31%	349,473
Aug 19, 2026	50.83	51.26	50.80	50.83	50.83	0.43%	516,828
Aug 18, 2026	50.78	50.93	50.60	50.61	50.61	0.26%	418,792
Aug 17, 2026	50.70	50.76	50.46	50.48	50.48	-0.86%	225,484
Aug 14, 2026	50.83	50.95	50.75	50.92	50.92	0.18%	298,973
Aug 13, 2026	50.75	50.92	50.59	50.83	50.83	0.49%	497,305
Aug 12, 2026	50.45	50.63	50.36	50.58	50.58	-0.02%	499,555
Aug 11, 2026	50.45	50.74	50.45	50.59	50.59	0.08%	716,320
Aug 10, 2026	50.69	50.69	50.38	50.55	50.55	-0.57%	663,335
Aug 7, 2026	50.62	50.88	50.37	50.84	50.84	0.39%	501,021
Aug 6, 2026	50.91	51.04	50.47	50.64	50.64	0.12%	655,797
Aug 5, 2026	50.77	50.77	50.36	50.58	50.58	-0.08%	614,077
Aug 4, 2026	50.14	50.65	49.88	50.62	50.62	0.62%	942,696
Aug 3, 2026	50.32	50.59	50.11	50.31	50.31	0.34%	435,767
Jul 31, 2026	50.06	50.26	49.85	50.14	50.14	-0.18%	353,679
Jul 30, 2026	50.64	50.70	49.84	50.23	50.23	-1.22%	441,303
Jul 29, 2026	50.99	51.20	50.76	50.85	50.85	-0.33%	457,935
Jul 28, 2026	50.66	51.41	50.60	51.02	51.02	1.71%	347,387
Jul 27, 2026	50.03	50.44	50.03	50.16	50.16	0.50%	434,924
Jul 24, 2026	49.43	49.98	49.43	49.91	49.91	1.24%	331,607
Jul 23, 2026	49.14	49.46	49.10	49.30	49.30	0.10%	816,302
Jul 22, 2026	49.25	49.48	49.15	49.25	49.25	0.33%	295,204
Jul 21, 2026	49.24	49.27	48.98	49.09	49.09	-0.51%	366,767
Jul 20, 2026	49.56	49.66	49.28	49.34	49.34	-0.52%	392,935
Jul 17, 2026	49.93	50.47	49.47	49.60	49.60	-0.50%	485,703
Jul 16, 2026	48.99	49.85	48.99	49.85	49.85	2.07%	411,286
Jul 15, 2026	48.88	49.26	48.74	48.84	48.84	-0.16%	471,899
Jul 14, 2026	49.12	49.32	48.90	48.92	48.92	-0.73%	380,458
Jul 13, 2026	49.18	49.53	49.17	49.28	49.28	0.59%	536,770
Jul 10, 2026	48.92	49.10	48.85	48.99	48.99	0.51%	333,815
Jul 9, 2026	48.77	48.88	48.58	48.74	48.74	-0.18%	638,442
Jul 8, 2026	49.29	49.29	48.80	48.83	48.83	-1.27%	431,234
Jul 7, 2026	49.49	49.92	49.43	49.46	49.46	0.79%	417,200
Jul 6, 2026	49.29	49.34	48.85	49.07	49.07	-0.65%	363,440
Jul 2, 2026	48.77	49.40	48.75	49.39	49.39	1.88%	468,309
Jul 1, 2026	48.20	48.74	48.20	48.48	48.48	0.62%	460,369
Jun 30, 2026	48.34	48.35	48.08	48.18	48.18	-0.52%	1,357,996
Jun 29, 2026	48.54	48.56	48.25	48.43	48.43	-0.23%	1,282,136
Jun 26, 2026	48.08	48.58	48.08	48.54	48.54	1.19%	401,472