First Trust Value Line Dividend Index Fund (FVD)

Overview News Price History Option Chain Discussions Forecast Dividend History

First Trust Value Line Dividend Index Fund Stock (FVD) Price History

The historical daily chart and data for First Trust Value Line Dividend Index Fund stock (FVD), show that the latest closing stock price as of July 09, 2026, is $48.74.

First Trust Value Line Dividend Index Fund all-time high stock price is $50.23, occurred on March 02, 2026.
The lowest First Trust Value Line Dividend Index Fund stock price recorded was $14.85 on August 24, 2015. Since then, First Trust Value Line Dividend Index Fund's stock price has risen over 228.22% to $48.74 now.
The 52-week high stock price for FVD is $50.23, representing a 3.06% increase from the current share price, occurred on March 02, 2026.
The 52-week low stock price for FVD is $44.59, indicating a -8.52% decrease from the current share price, occurred on August 01, 2025.
The closing price of First Trust Value Line Dividend Index Fund (FVD) stock in the beginning of 2025 was $42.84. The stock closed the year at $39.91, a loss of over -6.84% for the year.

The table below shows more information about FVD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 09, 2026	$48.88	$48.58	$0.295	638,442.0	-0.18%
Jul 08, 2026	$49.29	$48.80	$0.495	431,234.0	-1.27%
Jul 07, 2026	$49.92	$49.43	$0.49	417,200.0	+0.79%
Jul 06, 2026	$49.34	$48.85	$0.4849	363,435.0	-0.65%
Jul 02, 2026	$49.40	$48.75	$0.645	468,309.0	+1.88%
Jul 01, 2026	$48.74	$48.20	$0.54	460,367.0	+0.62%
Jun 30, 2026	$48.34	$48.08	$0.265	1,358,236.0	-0.52%
Jun 29, 2026	$48.55	$48.25	$0.305	1,282,136.0	-0.23%
Jun 26, 2026	$48.58	$48.08	$0.50	401,472.0	+1.19%
Jun 25, 2026	$48.47	$47.91	$0.56	417,953.0	-0.27%
Jun 24, 2026	$48.28	$47.85	$0.43	497,698.0	+0.50%
Jun 23, 2026	$47.91	$47.46	$0.445	894,724.0	+1.10%
Jun 22, 2026	$47.60	$47.33	$0.2696	583,230.0	-0.17%
Jun 18, 2026	$47.74	$47.30	$0.44	1,058,432.0	-0.44%
Jun 17, 2026	$48.35	$47.43	$0.92	962,027.0	-1.51%
Jun 16, 2026	$48.57	$48.23	$0.34	754,300.0	+0.39%
Jun 15, 2026	$48.42	$48.13	$0.285	363,053.0	-0.31%
Jun 12, 2026	$48.38	$48.02	$0.365	528,771.0	+0.73%
Jun 11, 2026	$48.17	$47.81	$0.36	568,748.0	+0.44%
Jun 10, 2026	$48.13	$47.75	$0.381	489,284.0	-0.08%
Jun 09, 2026	$47.84	$47.37	$0.47	1,218,842.0	+1.21%

First Trust Value Line Dividend Index Fund Stock (FVD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Value Line Dividend Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Value Line Dividend Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Value Line Dividend Index Fund Stock (FVD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$49.92	$48.20	$1.72	3,417,429.0	+1.16%
Jun, 2026	$48.58	$46.82	$1.76	15,148,240.0	+1.95%
May, 2026	$48.22	$46.61	$1.61	19,610,630.0	-1.56%
Apr, 2026	$48.63	$46.84	$1.79	15,436,051.0	+2.08%
Mar, 2026	$50.23	$46.27	$3.96	21,920,834.0	-6.09%
Feb, 2026	$50.14	$47.80	$2.34	14,584,835.0	+4.59%
Jan, 2026	$47.92	$45.79	$2.13	29,828,025.0	+3.91%

First Trust Value Line Dividend Index Fund Stock (FVD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$46.54	$45.57	$0.9666	10,526,501.0	-0.34%
Nov, 2025	$46.67	$44.63	$2.04	14,600,443.0	+3.21%
Oct, 2025	$46.40	$44.86	$1.54	20,797,107.0	-2.40%
Sep, 2025	$46.60	$45.37	$1.23	10,955,507.0	-0.41%
Aug, 2025	$47.01	$44.59	$2.42	10,684,159.0	+3.34%
Jul, 2025	$46.08	$44.62	$1.46	13,279,492.0	+0.51%
Jun, 2025	$45.10	$44.12	$0.985	13,278,189.0	-0.11%
May, 2025	$45.25	$43.43	$1.82	11,828,301.0	+2.15%
Apr, 2025	$44.81	$40.06	$4.75	17,265,274.0	-1.75%
Mar, 2025	$46.07	$43.81	$2.26	11,729,400.0	-1.61%
Feb, 2025	$45.42	$43.79	$1.63	12,004,493.0	+1.89%
Jan, 2025	$45.03	$42.46	$2.57	12,637,179.0	+1.92%

First Trust Value Line Dividend Index Fund Stock (FVD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$46.77	$43.25	$3.52	10,399,794.0	-6.90%
Nov, 2024	$46.83	$44.42	$2.41	9,646,855.0	+4.64%
Oct, 2024	$45.97	$44.61	$1.36	9,652,561.0	-1.89%
Sep, 2024	$45.72	$43.71	$2.01	12,505,197.0	+1.54%
Aug, 2024	$44.85	$42.02	$2.84	17,238,373.0	+3.49%
Jul, 2024	$43.61	$40.38	$3.23	16,950,637.0	+6.23%
Jun, 2024	$41.85	$40.58	$1.27	15,484,515.0	-2.47%
May, 2024	$42.50	$40.62	$1.88	19,367,561.0	+2.45%
Apr, 2024	$42.21	$39.86	$2.35	26,145,163.0	-3.43%
Mar, 2024	$42.29	$40.81	$1.48	21,668,702.0	+2.85%
Feb, 2024	$41.26	$39.73	$1.53	23,388,205.0	+2.04%
Jan, 2024	$40.82	$39.80	$1.02	23,652,007.0	-0.79%