loading

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 July 28, 2025, is $45.49.
  • 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 206.33% to $45.49 now.
  • The 52-week high stock price for FVD is $46.83, representing a 2.93% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for FVD is $40.06, indicating a -11.94% 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
Jul 28, 2025 $45.83 $45.44 $0.3882 372,731.0 -0.94%
Jul 25, 2025 $45.95 $45.70 $0.255 357,428.0 +0.17%
Jul 24, 2025 $46.08 $45.84 $0.24 368,195.0 -0.48%
Jul 23, 2025 $46.06 $45.90 $0.16 481,932.0 +0.72%
Jul 22, 2025 $45.79 $45.15 $0.64 518,165.0 +1.37%
Jul 21, 2025 $45.44 $45.10 $0.3405 450,499.0 -0.04%
Jul 18, 2025 $45.42 $45.04 $0.38 431,112.0 -0.33%
Jul 17, 2025 $45.31 $44.99 $0.3153 440,639.0 +0.56%
Jul 16, 2025 $45.08 $44.62 $0.46 619,980.0 +0.67%
Jul 15, 2025 $45.36 $44.72 $0.645 857,673.0 -1.19%
Jul 14, 2025 $45.35 $45.05 $0.295 804,265.0 +0.20%
Jul 11, 2025 $45.33 $45.01 $0.315 388,973.0 -0.75%
Jul 10, 2025 $45.67 $45.13 $0.5443 595,799.0 +0.51%
Jul 09, 2025 $45.35 $45.01 $0.345 788,364.0 +0.24%
Jul 08, 2025 $45.30 $44.93 $0.375 602,015.0 +0.31%
Jul 07, 2025 $45.43 $44.93 $0.50 786,278.0 -0.97%
Jul 03, 2025 $45.52 $45.34 $0.18 286,049.0 +0.26%
Jul 02, 2025 $45.38 $45.03 $0.355 980,863.0 +0.15%
Jul 01, 2025 $45.58 $44.64 $0.9433 1,245,095.0 +1.32%

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
Jul, 2025 $46.08 $44.62 $1.46 11,748,786.0 +1.77%
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%
exchange_traded_fund VTV
$179.74
price down icon 0.51%
exchange_traded_fund VUG
$455.94
price up icon 0.38%
exchange_traded_fund IJH
$64.23
price down icon 0.20%
exchange_traded_fund EFA
$89.29
price down icon 1.61%
exchange_traded_fund IWF
$441.41
price up icon 0.35%
exchange_traded_fund QQQ
$568.14
price up icon 0.31%
Cap:     |  Volume (24h):