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 November 21, 2024, is $45.52.
  • First Trust Value Line Dividend Index Fund all-time high stock price is $46.44, occurred on November 11, 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 206.54% to $45.52 now.
  • The 52-week high stock price for FVD is $46.44, representing a 2.01% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for FVD is $38.55, indicating a -15.31% decrease from the current share price, occurred on November 22, 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $45.51 $45.38 $0.1299 26,306.0 +0.20%
Nov 20, 2024 $45.44 $45.14 $0.3045 482,425.0 +0.13%
Nov 19, 2024 $45.44 $45.09 $0.35 472,753.0 -0.33%
Nov 18, 2024 $45.62 $45.32 $0.2999 464,044.0 +0.42%
Nov 15, 2024 $45.54 $45.27 $0.275 585,926.0 -0.35%
Nov 14, 2024 $45.93 $45.44 $0.49 364,652.0 -0.85%
Nov 13, 2024 $46.04 $45.82 $0.2197 501,537.0 -0.15%
Nov 12, 2024 $46.21 $45.87 $0.3371 517,100.0 -0.65%
Nov 11, 2024 $46.44 $46.14 $0.2971 637,699.0 +0.52%
Nov 08, 2024 $46.12 $45.76 $0.355 345,380.0 +0.55%
Nov 07, 2024 $45.98 $45.67 $0.30 617,780.0 -0.22%
Nov 06, 2024 $45.93 $45.57 $0.3592 605,685.0 +1.60%
Nov 05, 2024 $45.13 $44.47 $0.66 309,880.0 +1.28%
Nov 04, 2024 $44.77 $44.42 $0.3462 543,745.0 -0.04%
Nov 01, 2024 $44.97 $44.55 $0.4228 493,824.0 -0.11%
Oct 31, 2024 $45.01 $44.63 $0.375 371,665.0 -0.65%
Oct 30, 2024 $45.13 $44.85 $0.276 333,385.0 -0.11%
Oct 29, 2024 $45.14 $44.91 $0.23 525,355.0 -0.60%
Oct 28, 2024 $45.39 $45.21 $0.18 316,299.0 +0.56%
Oct 25, 2024 $45.49 $44.98 $0.51 432,213.0 -0.68%
Oct 24, 2024 $45.45 $45.18 $0.275 382,818.0 -0.20%
Oct 23, 2024 $45.45 $45.19 $0.2617 572,776.0 +0.09%
Oct 22, 2024 $45.42 $45.16 $0.2649 333,884.0 -0.29%

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
Nov, 2024 $46.44 $44.42 $2.02 6,968,736.0 +1.97%
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%

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%

Similar to FVD

exchange_traded_fund VTV
$176.99
price up icon 0.03%
exchange_traded_fund VUG
$406.56
price up icon 0.45%
exchange_traded_fund IJH
$64.94
price up icon 0.32%
exchange_traded_fund EFA
$77.06
price down icon 0.21%
exchange_traded_fund IWF
$395.20
price up icon 0.42%
exchange_traded_fund QQQ
$503.41
price up icon 0.54%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):