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 December 20, 2024, is $43.70.
  • 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 194.28% to $43.70 now.
  • The 52-week high stock price for FVD is $46.83, representing a 7.15% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for FVD is $39.73, indicating a -9.08% decrease from the current share price, occurred on February 13, 2024.
  • 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
Dec 20, 2024 $43.96 $43.26 $0.70 474,939.0 +0.69%
Dec 19, 2024 $43.82 $43.40 $0.4199 1,132,194.0 -0.09%
Dec 18, 2024 $44.52 $43.42 $1.10 612,651.0 -2.43%
Dec 17, 2024 $44.74 $44.43 $0.315 760,342.0 -0.38%
Dec 16, 2024 $45.08 $44.67 $0.4083 434,238.0 -0.62%
Dec 13, 2024 $45.14 $44.86 $0.28 496,090.0 -0.79%
Dec 12, 2024 $45.53 $45.33 $0.20 403,800.0 -0.24%
Dec 11, 2024 $45.80 $45.44 $0.36 469,105.0 -0.55%
Dec 10, 2024 $45.85 $45.35 $0.50 652,725.0 -0.11%
Dec 09, 2024 $46.07 $45.74 $0.3311 745,241.0 -0.13%
Dec 06, 2024 $46.21 $45.79 $0.42 308,575.0 -0.56%
Dec 05, 2024 $46.22 $46.03 $0.19 338,352.0 +0.04%
Dec 04, 2024 $46.14 $45.95 $0.1899 317,217.0 -0.39%
Dec 03, 2024 $46.59 $46.19 $0.40 378,064.0 -0.56%
Dec 02, 2024 $46.77 $46.26 $0.51 409,658.0 -0.47%
Nov 29, 2024 $46.83 $46.61 $0.215 171,243.0 +0.26%
Nov 27, 2024 $46.81 $46.54 $0.27 300,021.0 +0.19%
Nov 26, 2024 $46.59 $46.33 $0.26 645,472.0 -0.36%
Nov 25, 2024 $46.78 $46.50 $0.285 855,155.0 +0.91%
Nov 22, 2024 $46.30 $46.00 $0.305 283,000.0 +0.65%

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
Dec, 2024 $46.77 $43.26 $3.51 8,408,130.0 -6.42%
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%

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
$170.29
price up icon 1.17%
exchange_traded_fund VUG
$417.78
price up icon 1.08%
exchange_traded_fund IJH
$62.36
price up icon 0.66%
exchange_traded_fund EFA
$75.10
price down icon 0.28%
exchange_traded_fund IWF
$407.33
price up icon 1.08%
exchange_traded_fund QQQ
$518.66
price up icon 0.87%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):