First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
46.05
-0.03 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.07 | 46.18 | 46.02 | 46.05 | 46.05 | -0.07% | 567,282 |
| Dec 4, 2025 | 46.18 | 46.29 | 46.04 | 46.08 | 46.08 | -0.11% | 496,330 |
| Dec 3, 2025 | 46.05 | 46.31 | 46.05 | 46.13 | 46.13 | 0.30% | 425,454 |
| Dec 2, 2025 | 46.25 | 46.25 | 45.87 | 45.99 | 45.99 | -0.45% | 625,196 |
| Dec 1, 2025 | 46.44 | 46.54 | 46.19 | 46.20 | 46.20 | -0.82% | 367,056 |
| Nov 28, 2025 | 46.47 | 46.67 | 46.44 | 46.58 | 46.58 | 0.34% | 229,184 |
| Nov 26, 2025 | 46.24 | 46.56 | 46.23 | 46.42 | 46.42 | 0.39% | 434,557 |
| Nov 25, 2025 | 45.87 | 46.27 | 45.87 | 46.24 | 46.24 | 1.12% | 913,845 |
| Nov 24, 2025 | 45.87 | 45.88 | 45.60 | 45.73 | 45.73 | -0.33% | 544,633 |
| Nov 21, 2025 | 45.27 | 46.08 | 45.27 | 45.88 | 45.88 | 1.44% | 614,370 |
| Nov 20, 2025 | 45.48 | 45.70 | 45.16 | 45.23 | 45.23 | -0.24% | 809,437 |
| Nov 19, 2025 | 45.57 | 45.59 | 45.24 | 45.34 | 45.34 | -0.50% | 639,086 |
| Nov 18, 2025 | 45.44 | 45.75 | 45.42 | 45.57 | 45.57 | 0.04% | 633,795 |
| Nov 17, 2025 | 45.92 | 46.05 | 45.50 | 45.55 | 45.55 | -0.78% | 679,159 |
| Nov 14, 2025 | 45.95 | 46.05 | 45.72 | 45.91 | 45.91 | -0.30% | 916,195 |
| Nov 13, 2025 | 46.18 | 46.34 | 45.99 | 46.05 | 46.05 | -0.43% | 549,265 |
| Nov 12, 2025 | 46.12 | 46.36 | 46.12 | 46.25 | 46.25 | 0.28% | 881,721 |
| Nov 11, 2025 | 45.82 | 46.15 | 45.82 | 46.12 | 46.12 | 0.96% | 719,962 |
| Nov 10, 2025 | 45.57 | 45.78 | 45.41 | 45.68 | 45.68 | 0.22% | 566,000 |
| Nov 7, 2025 | 45.17 | 45.58 | 45.12 | 45.58 | 45.58 | 1.02% | 860,451 |
| Nov 6, 2025 | 45.23 | 45.40 | 45.10 | 45.12 | 45.12 | -0.38% | 660,224 |
| Nov 5, 2025 | 45.11 | 45.38 | 45.09 | 45.29 | 45.29 | 0.35% | 1,395,235 |
| Nov 4, 2025 | 44.93 | 45.13 | 44.83 | 45.13 | 45.13 | 0.29% | 1,232,591 |
| Nov 3, 2025 | 45.05 | 45.05 | 44.63 | 45.00 | 45.00 | -0.29% | 1,338,981 |
| Oct 31, 2025 | 45.04 | 45.24 | 44.86 | 45.13 | 45.13 | -0.11% | 755,349 |
| Oct 30, 2025 | 45.05 | 45.48 | 45.05 | 45.18 | 45.18 | 0.13% | 816,386 |
| Oct 29, 2025 | 45.69 | 45.71 | 45.00 | 45.12 | 45.12 | -1.40% | 1,145,160 |
| Oct 28, 2025 | 46.07 | 46.07 | 45.75 | 45.76 | 45.76 | -0.82% | 734,969 |
| Oct 27, 2025 | 46.13 | 46.18 | 45.97 | 46.14 | 46.14 | 0.17% | 652,814 |
| Oct 24, 2025 | 46.22 | 46.23 | 46.04 | 46.06 | 46.06 | -0.11% | 497,278 |
| Oct 23, 2025 | 46.21 | 46.22 | 45.89 | 46.11 | 46.11 | 0.02% | 821,098 |
| Oct 22, 2025 | 46.19 | 46.40 | 46.05 | 46.10 | 46.10 | 0.02% | 798,127 |
| Oct 21, 2025 | 46.10 | 46.30 | 46.01 | 46.09 | 46.09 | 0.04% | 650,978 |
| Oct 20, 2025 | 45.95 | 46.12 | 45.93 | 46.07 | 46.07 | 0.55% | 602,720 |
| Oct 17, 2025 | 45.56 | 45.87 | 45.56 | 45.82 | 45.82 | 0.59% | 852,784 |
| Oct 16, 2025 | 45.95 | 45.96 | 45.47 | 45.55 | 45.55 | -0.72% | 1,114,203 |
| Oct 15, 2025 | 45.90 | 46.18 | 45.64 | 45.88 | 45.88 | 0.09% | 1,026,543 |
| Oct 14, 2025 | 45.30 | 45.95 | 45.30 | 45.84 | 45.84 | 0.86% | 961,546 |
| Oct 13, 2025 | 45.53 | 45.62 | 45.33 | 45.45 | 45.45 | 0.07% | 782,864 |
| Oct 10, 2025 | 45.91 | 45.98 | 45.41 | 45.42 | 45.42 | -0.83% | 1,289,006 |
| Oct 9, 2025 | 46.22 | 46.23 | 45.71 | 45.80 | 45.80 | -0.74% | 876,814 |
| Oct 8, 2025 | 46.23 | 46.23 | 46.02 | 46.14 | 46.14 | - | 1,067,618 |
| Oct 7, 2025 | 46.28 | 46.31 | 46.07 | 46.14 | 46.14 | -0.15% | 660,618 |
| Oct 6, 2025 | 46.34 | 46.34 | 46.09 | 46.21 | 46.21 | -0.04% | 550,270 |
| Oct 3, 2025 | 46.06 | 46.40 | 46.06 | 46.23 | 46.23 | 0.46% | 906,120 |
| Oct 2, 2025 | 46.03 | 46.14 | 45.84 | 46.02 | 46.02 | -0.20% | 2,437,948 |
| Oct 1, 2025 | 46.16 | 46.30 | 46.05 | 46.11 | 46.11 | -0.28% | 803,743 |
| Sep 30, 2025 | 45.91 | 46.24 | 45.86 | 46.24 | 46.24 | 0.65% | 935,766 |
| Sep 29, 2025 | 45.99 | 45.99 | 45.74 | 45.94 | 45.94 | 0.24% | 573,825 |
| Sep 26, 2025 | 45.55 | 45.84 | 45.55 | 45.83 | 45.83 | 0.92% | 350,829 |
| Sep 25, 2025 | 45.69 | 45.79 | 45.37 | 45.41 | 45.41 | -1.15% | 606,070 |
| Sep 24, 2025 | 46.01 | 46.09 | 45.91 | 45.94 | 45.69 | -0.24% | 642,112 |
| Sep 23, 2025 | 45.88 | 46.11 | 45.88 | 46.05 | 45.80 | 0.41% | 630,556 |
| Sep 22, 2025 | 45.83 | 45.97 | 45.77 | 45.86 | 45.61 | - | 346,719 |
| Sep 19, 2025 | 46.08 | 46.08 | 45.82 | 45.86 | 45.61 | -0.26% | 466,813 |
| Sep 18, 2025 | 45.89 | 46.12 | 45.80 | 45.98 | 45.73 | 0.07% | 967,524 |
| Sep 17, 2025 | 45.94 | 46.35 | 45.82 | 45.95 | 45.70 | 0.22% | 463,717 |
| Sep 16, 2025 | 45.99 | 46.07 | 45.77 | 45.85 | 45.60 | -0.28% | 579,649 |
| Sep 15, 2025 | 46.31 | 46.34 | 45.95 | 45.98 | 45.73 | -0.45% | 366,488 |
| Sep 12, 2025 | 46.38 | 46.48 | 46.19 | 46.19 | 45.94 | -0.67% | 256,334 |
| Sep 11, 2025 | 45.94 | 46.55 | 45.94 | 46.50 | 46.25 | 1.24% | 522,109 |
| Sep 10, 2025 | 46.02 | 46.11 | 45.77 | 45.93 | 45.68 | -0.22% | 479,420 |
| Sep 9, 2025 | 46.07 | 46.17 | 45.98 | 46.03 | 45.78 | -0.26% | 374,211 |
| Sep 8, 2025 | 46.23 | 46.23 | 45.87 | 46.15 | 45.90 | -0.35% | 433,509 |
| Sep 5, 2025 | 46.33 | 46.60 | 46.11 | 46.31 | 46.06 | 0.06% | 451,740 |
| Sep 4, 2025 | 46.19 | 46.29 | 46.07 | 46.28 | 46.03 | 0.50% | 563,648 |
| Sep 3, 2025 | 45.97 | 46.08 | 45.84 | 46.05 | 45.80 | -0.09% | 515,359 |
| Sep 2, 2025 | 46.14 | 46.25 | 45.92 | 46.09 | 45.84 | -0.73% | 432,098 |
| Aug 29, 2025 | 46.29 | 46.49 | 46.29 | 46.43 | 46.18 | 0.30% | 407,091 |
| Aug 28, 2025 | 46.52 | 46.52 | 46.17 | 46.29 | 46.04 | -0.49% | 460,696 |
| Aug 27, 2025 | 46.25 | 46.57 | 46.25 | 46.52 | 46.26 | 0.48% | 524,195 |
| Aug 26, 2025 | 46.29 | 46.40 | 46.19 | 46.30 | 46.05 | -0.13% | 591,553 |
| Aug 25, 2025 | 46.74 | 46.78 | 46.33 | 46.36 | 46.11 | -1.07% | 674,310 |
| Aug 22, 2025 | 46.46 | 47.01 | 46.46 | 46.86 | 46.60 | 1.28% | 451,344 |
| Aug 21, 2025 | 46.20 | 46.36 | 46.15 | 46.27 | 46.02 | -0.11% | 430,161 |
| Aug 20, 2025 | 46.39 | 46.73 | 46.31 | 46.32 | 46.07 | 0.17% | 570,253 |
| Aug 19, 2025 | 45.87 | 46.34 | 45.76 | 46.24 | 45.99 | 0.92% | 399,928 |
| Aug 18, 2025 | 45.88 | 45.98 | 45.77 | 45.82 | 45.57 | -0.13% | 421,398 |
| Aug 15, 2025 | 46.09 | 46.13 | 45.82 | 45.88 | 45.63 | -0.33% | 458,115 |
| Aug 14, 2025 | 46.07 | 46.12 | 45.85 | 46.03 | 45.78 | -0.54% | 865,979 |
| Aug 13, 2025 | 45.83 | 46.32 | 45.80 | 46.28 | 46.03 | 1.14% | 503,330 |
| Aug 12, 2025 | 45.52 | 45.78 | 45.47 | 45.76 | 45.51 | 0.75% | 466,551 |
| Aug 11, 2025 | 45.54 | 45.70 | 45.31 | 45.42 | 45.17 | -0.18% | 758,290 |
| Aug 8, 2025 | 45.51 | 45.66 | 45.45 | 45.50 | 45.25 | 0.20% | 490,043 |
| Aug 7, 2025 | 45.51 | 45.59 | 45.22 | 45.41 | 45.16 | 0.26% | 642,644 |
| Aug 6, 2025 | 45.35 | 45.45 | 45.24 | 45.29 | 45.04 | - | 434,195 |
| Aug 5, 2025 | 45.30 | 45.43 | 45.22 | 45.29 | 45.04 | 0.02% | 399,859 |
| Aug 4, 2025 | 44.88 | 45.28 | 44.88 | 45.28 | 45.03 | 1.12% | 436,055 |
| Aug 1, 2025 | 44.95 | 44.97 | 44.59 | 44.78 | 44.53 | -0.33% | 422,748 |
| Jul 31, 2025 | 44.96 | 45.28 | 44.87 | 44.93 | 44.68 | -0.58% | 830,088 |
| Jul 30, 2025 | 45.55 | 45.61 | 45.02 | 45.19 | 44.94 | -0.83% | 588,897 |
| Jul 29, 2025 | 45.52 | 45.60 | 45.43 | 45.57 | 45.32 | 0.18% | 484,712 |
| Jul 28, 2025 | 45.83 | 45.83 | 45.44 | 45.49 | 45.24 | -0.94% | 372,731 |
| Jul 25, 2025 | 45.93 | 45.96 | 45.70 | 45.92 | 45.67 | 0.17% | 358,492 |
| Jul 24, 2025 | 45.93 | 46.08 | 45.84 | 45.84 | 45.59 | -0.48% | 368,295 |
| Jul 23, 2025 | 45.98 | 46.06 | 45.82 | 46.06 | 45.81 | 0.72% | 900,816 |
| Jul 22, 2025 | 45.15 | 45.79 | 45.15 | 45.73 | 45.48 | 1.37% | 518,165 |
| Jul 21, 2025 | 45.25 | 45.44 | 45.10 | 45.11 | 44.86 | -0.04% | 450,600 |
| Jul 18, 2025 | 45.42 | 45.42 | 45.04 | 45.13 | 44.88 | -0.33% | 431,412 |
| Jul 17, 2025 | 44.99 | 45.31 | 44.99 | 45.28 | 45.03 | 0.56% | 440,639 |