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 December 12, 2025, is $46.14.

First Trust Value Line Dividend Index Fund all-time high stock price is $47.01, occurred on August 22, 2025.
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 210.71% to $46.14 now.
The 52-week high stock price for FVD is $47.01, representing a 1.89% increase from the current share price, occurred on August 22, 2025.
The 52-week low stock price for FVD is $40.06, indicating a -13.18% decrease from the current share price, occurred on April 09, 2025.
The closing price of First Trust Value Line Dividend Index Fund (FVD) stock in the beginning of 2024 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
Dec 12, 2025	$46.30	$46.07	$0.2249	402,410.0	-0.52%
Dec 11, 2025	$46.52	$46.08	$0.435	395,991.0	+0.80%
Dec 10, 2025	$46.11	$45.63	$0.48	561,448.0	+0.90%
Dec 09, 2025	$46.00	$45.57	$0.4266	1,149,055.0	-0.26%
Dec 08, 2025	$46.02	$45.69	$0.33	395,428.0	-0.72%
Dec 05, 2025	$46.18	$46.02	$0.1565	566,126.0	-0.07%
Dec 04, 2025	$46.29	$46.04	$0.25	496,330.0	-0.11%
Dec 03, 2025	$46.30	$46.05	$0.255	425,153.0	+0.30%
Dec 02, 2025	$46.25	$45.87	$0.3777	624,796.0	-0.45%
Dec 01, 2025	$46.54	$46.19	$0.355	366,956.0	-0.82%
Nov 28, 2025	$46.67	$46.44	$0.2314	229,030.0	+0.34%
Nov 26, 2025	$46.56	$46.23	$0.3348	433,957.0	+0.39%
Nov 25, 2025	$46.27	$45.87	$0.40	913,417.0	+1.12%
Nov 24, 2025	$45.88	$45.60	$0.28	542,333.0	-0.33%
Nov 21, 2025	$46.08	$45.27	$0.81	612,925.0	+1.44%
Nov 20, 2025	$45.70	$45.16	$0.5401	807,819.0	-0.24%
Nov 19, 2025	$45.59	$45.23	$0.355	637,379.0	-0.50%
Nov 18, 2025	$45.74	$45.42	$0.3249	631,795.0	+0.04%
Nov 17, 2025	$46.05	$45.49	$0.555	676,589.0	-0.78%
Nov 14, 2025	$46.05	$45.72	$0.325	915,195.0	-0.30%
Nov 13, 2025	$46.34	$45.99	$0.345	548,558.0	-0.43%

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 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$46.54	$45.57	$0.9666	5,786,103.0	-0.94%
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%

First Trust Value Line Dividend Index Fund Stock (FVD) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$40.96	$38.94	$2.02	20,812,569.0	+4.08%
Nov, 2023	$38.99	$36.64	$2.35	22,163,689.0	+6.24%
Oct, 2023	$37.92	$36.01	$1.91	30,650,650.0	-1.90%
Sep, 2023	$39.41	$37.27	$2.14	20,893,004.0	-4.50%
Aug, 2023	$40.99	$38.71	$2.28	24,005,994.0	-4.14%
Jul, 2023	$41.25	$39.54	$1.71	20,569,212.0	+1.87%
Jun, 2023	$40.70	$38.53	$2.17	23,578,398.0	+3.70%
May, 2023	$40.94	$38.51	$2.43	19,706,897.0	-4.75%
Apr, 2023	$40.75	$39.85	$0.90	18,192,401.0	+1.07%
Mar, 2023	$40.30	$38.06	$2.23	27,697,890.0	+1.13%
Feb, 2023	$41.45	$39.69	$1.76	18,890,615.0	-2.93%
Jan, 2023	$41.28	$39.65	$1.63	22,692,335.0	+2.51%

VTV

$192.50

0.33%

VUG

$485.26

1.57%

IJH

$67.17

1.31%

EFA

$96.50

0.53%

IWF

$471.36

1.59%

QQQ

$613.62

1.91%