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 March 24, 2026, is $46.89.

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 215.76% to $46.89 now.
The 52-week high stock price for FVD is $50.23, representing a 7.13% increase from the current share price, occurred on March 02, 2026.
The 52-week low stock price for FVD is $40.06, indicating a -14.57% 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 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
Mar 24, 2026	$47.18	$46.45	$0.73	1,340,690.0	+0.13%
Mar 23, 2026	$47.23	$46.73	$0.50	786,142.0	+0.80%
Mar 20, 2026	$47.12	$46.31	$0.81	861,677.0	-1.21%
Mar 19, 2026	$47.28	$46.81	$0.4651	998,163.0	-0.34%
Mar 18, 2026	$47.78	$47.19	$0.59	1,658,637.0	-1.65%
Mar 17, 2026	$48.37	$47.96	$0.407	1,183,518.0	-0.02%
Mar 16, 2026	$48.21	$47.91	$0.30	1,620,847.0	+0.48%
Mar 13, 2026	$48.13	$47.70	$0.435	1,141,551.0	+0.23%
Mar 12, 2026	$48.12	$47.63	$0.485	1,257,596.0	-0.81%
Mar 11, 2026	$48.31	$47.88	$0.425	776,570.0	-0.74%
Mar 10, 2026	$48.88	$48.31	$0.575	795,577.0	-0.76%
Mar 09, 2026	$48.89	$48.08	$0.815	957,129.0	-0.33%
Mar 06, 2026	$48.96	$48.36	$0.60	711,120.0	-0.45%
Mar 05, 2026	$49.43	$48.91	$0.52	868,273.0	-1.09%
Mar 04, 2026	$49.78	$49.29	$0.485	821,113.0	+0.08%
Mar 03, 2026	$49.81	$48.89	$0.92	858,105.0	-0.86%
Mar 02, 2026	$50.23	$49.74	$0.4959	859,775.0	+0.00%
Feb 27, 2026	$50.14	$49.66	$0.475	478,164.0	+0.50%
Feb 26, 2026	$49.93	$49.62	$0.315	540,047.0	+0.59%
Feb 25, 2026	$49.69	$49.19	$0.50	1,150,388.0	-0.24%
Feb 24, 2026	$49.72	$49.40	$0.315	470,791.0	+0.53%

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
Mar, 2026	$50.23	$46.31	$3.92	18,837,173.0	-6.37%
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%