loading
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 31, 2025, is $45.13.
  • 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 203.91% to $45.13 now.
  • The 52-week high stock price for FVD is $47.01, representing a 4.17% increase from the current share price, occurred on August 22, 2025.
  • The 52-week low stock price for FVD is $40.06, indicating a -11.23% 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:
Date High Low High - Low Volume % Change
Oct 31, 2025 $45.23 $44.86 $0.375 754,849.0 -0.11%
Oct 30, 2025 $45.48 $45.05 $0.43 815,686.0 +0.13%
Oct 29, 2025 $45.71 $44.99 $0.7155 1,144,345.0 -1.40%
Oct 28, 2025 $46.07 $45.75 $0.32 732,837.0 -0.82%
Oct 27, 2025 $46.17 $45.97 $0.205 654,514.0 +0.17%
Oct 24, 2025 $46.23 $46.03 $0.195 496,471.0 -0.11%
Oct 23, 2025 $46.22 $45.88 $0.335 820,697.0 +0.02%
Oct 22, 2025 $46.39 $46.05 $0.3448 797,525.0 +0.02%
Oct 21, 2025 $46.30 $46.01 $0.29 650,978.0 +0.04%
Oct 20, 2025 $46.12 $45.93 $0.19 602,270.0 +0.55%
Oct 17, 2025 $45.87 $45.56 $0.305 852,664.0 +0.59%
Oct 16, 2025 $45.96 $45.47 $0.49 1,113,785.0 -0.72%
Oct 15, 2025 $46.17 $45.64 $0.535 1,026,618.0 +0.09%
Oct 14, 2025 $45.95 $45.30 $0.6537 960,946.0 +0.86%
Oct 13, 2025 $45.62 $45.33 $0.29 782,564.0 +0.07%
Oct 10, 2025 $45.98 $45.41 $0.579 1,288,724.0 -0.83%
Oct 09, 2025 $46.23 $45.71 $0.5161 876,134.0 -0.74%
Oct 08, 2025 $46.23 $46.02 $0.215 1,066,959.0 +0.00%
Oct 07, 2025 $46.30 $46.06 $0.24 660,608.0 -0.15%
Oct 06, 2025 $46.34 $46.09 $0.25 550,236.0 -0.04%
Oct 03, 2025 $46.40 $46.06 $0.34 906,019.0 +0.46%
Oct 02, 2025 $46.14 $45.84 $0.30 2,437,940.0 -0.20%

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
Oct, 2025 $46.40 $44.86 $1.54 21,551,956.0 -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%

Similar to FVD

exchange_traded_fund VTV
$185.76
price up icon 0.09%
exchange_traded_fund VUG
$498.85
price up icon 0.51%
exchange_traded_fund IJH
$64.93
price up icon 0.62%
exchange_traded_fund EFA
$94.49
price down icon 0.22%
exchange_traded_fund IWF
$485.58
price up icon 0.29%
exchange_traded_fund QQQ
$629.07
price up icon 0.48%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):