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 October 27, 2026, is $49.95.

First Trust Value Line Dividend Index Fund all-time high stock price is $51.41, occurred on July 28, 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 236.36% to $49.95 now.
The 52-week high stock price for FVD is $51.41, representing a 2.92% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for FVD is $44.63, indicating a -10.65% decrease from the current share price, occurred on November 03, 2025.
The closing price of First Trust Value Line Dividend Index Fund (FVD) stock in the beginning of 2025 was $43.45. The stock closed the year at $46.08, a gain of over 6.05% 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
Oct 27, 2026	$50.12	$49.88	$0.24	193,628.0	-0.58%
Oct 26, 2026	$50.47	$50.15	$0.319	558,911.0	+0.24%
Oct 23, 2026	$50.55	$49.98	$0.565	557,120.0	-1.01%
Oct 22, 2026	$50.66	$49.64	$1.02	654,957.0	+2.18%
Oct 21, 2026	$49.64	$49.45	$0.195	583,656.0	-0.04%
Oct 20, 2026	$49.62	$49.16	$0.465	614,307.0	+1.33%
Oct 19, 2026	$49.22	$48.90	$0.32	525,202.0	-0.91%
Oct 16, 2026	$49.46	$49.10	$0.3645	465,553.0	+1.02%
Oct 15, 2026	$49.15	$48.82	$0.33	755,786.0	+1.03%
Oct 14, 2026	$48.38	$47.92	$0.45	473,614.0	+0.58%
Oct 13, 2026	$48.29	$47.76	$0.53	379,462.0	+0.25%
Oct 12, 2026	$48.01	$47.70	$0.305	318,958.0	+0.65%
Oct 09, 2026	$47.73	$47.49	$0.235	557,138.0	+0.13%
Oct 08, 2026	$47.67	$47.01	$0.6599	803,519.0	+1.08%
Oct 07, 2026	$47.38	$47.09	$0.295	538,144.0	-0.65%
Oct 06, 2026	$47.52	$47.22	$0.31	465,537.0	+0.53%
Oct 05, 2026	$47.25	$46.74	$0.505	532,191.0	+0.15%
Oct 02, 2026	$47.27	$46.98	$0.295	1,160,944.0	+0.21%
Oct 01, 2026	$47.04	$46.62	$0.415	719,195.0	+0.15%
Sep 30, 2026	$47.45	$46.90	$0.548	656,859.0	-0.80%
Sep 29, 2026	$47.40	$47.06	$0.34	854,691.0	-0.23%

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
Oct, 2026	$50.66	$46.62	$4.03	10,857,822.0	+6.48%
Sep, 2026	$50.52	$46.90	$3.62	11,540,714.0	-6.54%
Aug, 2026	$51.26	$49.88	$1.38	11,055,137.0	+0.11%
Jul, 2026	$51.41	$48.20	$3.21	9,633,378.0	+4.05%
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%