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 May 17, 2024, is $42.43.

First Trust Value Line Dividend Index Fund all-time high stock price is $43.43, occurred on January 05, 2022.
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 185.72% to $42.43 now.
The 52-week high stock price for FVD is $42.50, representing a 0.16% increase from the current share price, occurred on May 16, 2024.
The 52-week low stock price for FVD is $36.01, indicating a -15.12% decrease from the current share price, occurred on October 27, 2023.
The closing price of First Trust Value Line Dividend Index Fund (FVD) stock in the beginning of 2023 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
May 17, 2024	$42.47	$42.29	$0.18	639,009.0	+0.05%
May 16, 2024	$42.50	$42.30	$0.20	821,257.0	+0.12%
May 15, 2024	$42.42	$42.30	$0.12	780,104.0	+0.50%
May 14, 2024	$42.36	$42.03	$0.3299	855,840.0	+0.09%
May 13, 2024	$42.38	$42.10	$0.2723	703,616.0	+0.12%
May 10, 2024	$42.10	$41.99	$0.115	978,680.0	+0.24%
May 09, 2024	$41.99	$41.64	$0.3494	1,019,696.0	+0.79%
May 08, 2024	$41.66	$41.44	$0.225	782,582.0	+0.26%
May 07, 2024	$41.60	$41.45	$0.1497	1,171,479.0	+0.53%
May 06, 2024	$41.39	$41.16	$0.225	975,408.0	+0.36%
May 03, 2024	$41.32	$40.97	$0.3455	1,089,047.0	+0.41%
May 02, 2024	$41.08	$40.79	$0.29	1,178,590.0	+0.52%
May 01, 2024	$41.17	$40.62	$0.55	1,366,406.0	-0.02%
Apr 30, 2024	$40.99	$40.78	$0.21	1,045,361.0	-0.71%
Apr 29, 2024	$41.12	$40.90	$0.2202	777,532.0	+0.71%
Apr 26, 2024	$41.01	$40.78	$0.23	992,194.0	-0.32%
Apr 25, 2024	$41.04	$40.67	$0.365	932,807.0	-0.32%
Apr 24, 2024	$41.11	$40.74	$0.3651	1,090,529.0	+0.12%
Apr 23, 2024	$41.10	$40.85	$0.245	840,229.0	+0.39%
Apr 22, 2024	$41.02	$40.53	$0.4899	818,539.0	+0.74%

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 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$42.50	$40.62	$1.88	13,000,723.0	+4.05%
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%

First Trust Value Line Dividend Index Fund Stock (FVD) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$41.93	$39.50	$2.43	20,797,853.0	-3.74%
Nov, 2022	$41.46	$37.55	$3.91	21,522,554.0	+6.91%
Oct, 2022	$39.01	$34.97	$4.04	25,933,971.0	+8.35%
Sep, 2022	$40.74	$35.73	$5.00	23,724,036.0	-9.25%
Aug, 2022	$42.35	$39.40	$2.96	19,148,968.0	-3.05%
Jul, 2022	$40.76	$37.78	$2.98	22,605,868.0	+4.82%
Jun, 2022	$41.43	$36.97	$4.46	32,501,798.0	-5.66%
May, 2022	$41.62	$38.93	$2.69	42,759,029.0	+1.56%
Apr, 2022	$43.32	$40.48	$2.84	30,165,478.0	-4.23%
Mar, 2022	$42.79	$40.12	$2.68	36,383,039.0	+3.57%
Feb, 2022	$42.25	$39.18	$3.07	32,586,478.0	-2.25%
Jan, 2022	$43.43	$40.56	$2.87	39,254,379.0	-2.93%