Skip to main content
logo
First Trust Value LineR Dividend Index UCITS ETF (LON:FVD)
London flag London · Delayed Price · Currency is GBP · Price in USD
29.56
-0.05 (-0.15%)
Sep 23, 2026, 2:42 PM GMT

LON:FVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202629.3329.3329.3329.33--0.91%12
Sep 22, 202629.8629.8629.5629.6029.60-0.45%-
Sep 21, 202629.9729.9729.9729.7429.740.13%-
Sep 18, 202630.0730.0730.0729.7029.70-0.55%-
Sep 17, 202630.0130.0130.0129.8629.86-0.71%1
Sep 16, 202630.0030.0030.0030.0830.080.20%3
Sep 15, 202630.3230.3230.3230.0230.02-0.41%-
Sep 14, 202630.3030.3030.3030.1430.140.27%-
Sep 11, 202630.0630.0630.0630.0630.060.02%-
Sep 10, 202630.0530.0530.0530.0530.05-0.96%-
Sep 9, 202630.6330.4130.1430.3430.34-0.64%6,932
Sep 8, 202630.7830.7830.7830.5430.54-0.23%-
Sep 7, 202630.8730.8730.8730.6130.61-0.78%-
Sep 4, 202630.8530.8530.8530.8530.85-0.14%-
Sep 3, 202630.9230.9230.9230.8930.890.40%-
Sep 2, 202630.7730.7730.7730.7730.77--
Sep 1, 202630.9830.7930.7930.7730.77-0.81%990
Aug 28, 202631.2731.2731.2731.0231.02-0.08%1
Aug 27, 202631.2631.3831.2631.0431.04-0.89%1,580
Aug 26, 202631.3231.3231.3231.3231.320.39%263
Aug 25, 202631.5531.5531.5231.2031.20-0.12%-
Aug 24, 202631.3631.3631.3631.2431.240.36%-
Aug 21, 202631.0731.0731.0731.1231.12-0.46%6
Aug 20, 202631.1931.2231.2231.2731.270.02%6
Aug 19, 202630.9031.2630.9031.2631.260.43%4,562
Aug 18, 202631.2131.2131.0931.1331.130.05%-
Aug 17, 202631.2331.4130.9131.1131.11-0.28%56,422
Aug 14, 202631.2631.3231.2631.2031.200.04%-
Aug 13, 202631.2631.2631.1931.1931.190.27%2
Aug 12, 202631.1031.2131.1031.1031.100.36%120
Aug 11, 202631.0531.3231.0530.9930.99-0.19%4
Aug 10, 202631.3531.3531.2131.0531.05-0.14%1
Aug 7, 202631.0931.2931.0131.0931.09-0.19%4
Aug 6, 202631.4131.1531.1531.1531.150.73%112
Aug 5, 202630.9030.9030.9030.9330.930.29%97
Aug 4, 202630.8431.0930.8430.8430.84-0.06%57
Aug 3, 202630.9031.1030.8430.8530.850.34%66
Jul 31, 202630.9330.9330.9330.7530.750.35%-
Jul 30, 202631.3331.3330.7530.6430.64-2.15%1
Jul 29, 202631.6331.6331.3131.3131.31-0.43%-
Jul 28, 202630.9531.1230.8531.4531.451.56%1
Jul 27, 202630.9730.9730.7230.9730.971.16%233
Jul 24, 202630.6130.6130.3030.6130.611.16%51
Jul 23, 202630.2630.4630.2030.2630.260.17%31
Jul 22, 202630.1330.3730.1330.2130.210.36%3
Jul 21, 202630.3430.3430.1030.1030.10-0.82%5
Jul 20, 202630.5930.5930.4330.3530.35-1.12%5
Jul 17, 202630.8830.8830.4230.6930.690.61%420
Jul 16, 202630.3530.5130.0130.5130.511.31%817
Jul 15, 202630.1430.1630.0030.1130.110.80%601