Get the Stockscreener App
44.51
0.27%
-0.12
After Hours:
44.52
0.01
+0.02%
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 June 05, 2025, is $44.51.
- First Trust Value Line Dividend Index Fund all-time high stock price is $46.83, occurred on November 29, 2024.
- 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 199.73% to $44.51 now.
- The 52-week high stock price for FVD is $46.83, representing a 5.20% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for FVD is $40.06, indicating a -10.00% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $44.69 | $44.42 | $0.2707 | 574,131.0 | -0.27% |
| Jun 04, 2025 | $44.93 | $44.62 | $0.31 | 472,731.0 | -0.58% |
| Jun 03, 2025 | $44.89 | $44.47 | $0.42 | 837,673.0 | +0.49% |
| Jun 02, 2025 | $44.71 | $44.31 | $0.40 | 580,036.0 | -0.18% |
| May 30, 2025 | $44.91 | $44.53 | $0.38 | 605,085.0 | +0.25% |
| May 29, 2025 | $44.66 | $44.24 | $0.415 | 574,592.0 | +0.63% |
| May 28, 2025 | $44.83 | $44.31 | $0.52 | 692,606.0 | -1.05% |
| May 27, 2025 | $44.87 | $44.46 | $0.41 | 449,102.0 | +1.38% |
| May 23, 2025 | $44.31 | $43.91 | $0.40 | 386,349.0 | -0.05% |
| May 22, 2025 | $44.46 | $43.98 | $0.48 | 568,056.0 | -0.43% |
| May 21, 2025 | $44.94 | $44.39 | $0.55 | 619,375.0 | -1.49% |
| May 20, 2025 | $45.25 | $45.01 | $0.2448 | 666,278.0 | -0.04% |
| May 19, 2025 | $45.15 | $44.77 | $0.38 | 566,347.0 | +0.16% |
| May 16, 2025 | $45.05 | $44.50 | $0.5498 | 666,120.0 | +0.96% |
| May 15, 2025 | $44.62 | $43.97 | $0.65 | 532,258.0 | +1.69% |
| May 14, 2025 | $44.10 | $43.66 | $0.44 | 900,694.0 | -0.63% |
| May 13, 2025 | $44.54 | $44.16 | $0.3799 | 601,084.0 | -0.85% |
| May 12, 2025 | $44.64 | $44.27 | $0.3684 | 504,687.0 | +1.30% |
| May 09, 2025 | $44.12 | $43.86 | $0.26 | 815,330.0 | -0.05% |
| May 08, 2025 | $44.36 | $43.89 | $0.4669 | 413,215.0 | +0.21% |
| May 07, 2025 | $44.13 | $43.79 | $0.34 | 630,140.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $44.93 | $44.31 | $0.62 | 3,038,702.0 | -0.54% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):