First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
49.65
-0.43 (-0.86%)
Mar 3, 2026, 4:00 PM EST - Market closed
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 49.36 | 49.81 | 48.89 | 49.65 | 49.65 | -0.86% | 858,216 |
| Mar 2, 2026 | 49.83 | 50.23 | 49.74 | 50.08 | 50.08 | - | 860,707 |
| Feb 27, 2026 | 49.71 | 50.14 | 49.67 | 50.08 | 50.08 | 0.50% | 478,514 |
| Feb 26, 2026 | 49.67 | 49.93 | 49.62 | 49.83 | 49.83 | 0.59% | 540,047 |
| Feb 25, 2026 | 49.69 | 49.69 | 49.19 | 49.54 | 49.54 | -0.24% | 1,150,388 |
| Feb 24, 2026 | 49.40 | 49.72 | 49.40 | 49.66 | 49.66 | 0.53% | 470,791 |
| Feb 23, 2026 | 49.42 | 49.72 | 49.29 | 49.40 | 49.40 | -0.16% | 457,922 |
| Feb 20, 2026 | 49.35 | 49.50 | 49.20 | 49.48 | 49.48 | 0.37% | 378,104 |
| Feb 19, 2026 | 49.29 | 49.46 | 49.15 | 49.30 | 49.30 | -0.14% | 583,208 |
| Feb 18, 2026 | 49.42 | 49.49 | 49.24 | 49.37 | 49.37 | -0.10% | 546,501 |
| Feb 17, 2026 | 49.64 | 49.84 | 49.25 | 49.42 | 49.42 | -0.40% | 498,234 |
| Feb 13, 2026 | 49.20 | 49.74 | 49.20 | 49.62 | 49.62 | 0.79% | 898,636 |
| Feb 12, 2026 | 49.48 | 49.67 | 49.21 | 49.23 | 49.23 | -0.38% | 812,624 |
| Feb 11, 2026 | 49.30 | 49.48 | 49.19 | 49.42 | 49.42 | 0.32% | 640,430 |
| Feb 10, 2026 | 49.02 | 49.42 | 48.97 | 49.26 | 49.26 | 0.65% | 824,676 |
| Feb 9, 2026 | 48.99 | 49.06 | 48.76 | 48.94 | 48.94 | -0.26% | 433,662 |
| Feb 6, 2026 | 48.96 | 49.27 | 48.90 | 49.07 | 49.07 | 0.76% | 572,708 |
| Feb 5, 2026 | 48.77 | 49.00 | 48.64 | 48.70 | 48.70 | -0.16% | 742,087 |
| Feb 4, 2026 | 48.37 | 48.96 | 48.37 | 48.78 | 48.78 | 1.27% | 910,660 |
| Feb 3, 2026 | 47.80 | 48.38 | 47.80 | 48.17 | 48.17 | 0.42% | 1,499,379 |
| Feb 2, 2026 | 47.85 | 48.12 | 47.85 | 47.97 | 47.97 | 0.19% | 2,150,818 |
| Jan 30, 2026 | 47.61 | 47.89 | 47.37 | 47.88 | 47.88 | 0.44% | 2,343,256 |
| Jan 29, 2026 | 47.66 | 47.92 | 47.40 | 47.67 | 47.67 | 0.53% | 1,966,041 |
| Jan 28, 2026 | 47.56 | 47.76 | 47.34 | 47.42 | 47.42 | -0.57% | 2,407,565 |
| Jan 27, 2026 | 47.55 | 47.72 | 47.42 | 47.69 | 47.69 | 0.32% | 1,403,751 |
| Jan 26, 2026 | 47.52 | 47.73 | 47.42 | 47.54 | 47.54 | 0.36% | 1,394,078 |
| Jan 23, 2026 | 47.46 | 47.48 | 47.16 | 47.37 | 47.37 | -0.19% | 2,221,567 |
| Jan 22, 2026 | 47.50 | 47.66 | 47.41 | 47.46 | 47.46 | -0.08% | 2,081,282 |
| Jan 21, 2026 | 47.22 | 47.60 | 47.20 | 47.50 | 47.50 | 0.85% | 2,064,173 |
| Jan 20, 2026 | 47.18 | 47.33 | 47.05 | 47.10 | 47.10 | -0.90% | 1,641,912 |
| Jan 16, 2026 | 47.46 | 47.60 | 47.36 | 47.53 | 47.53 | -0.06% | 1,209,568 |
| Jan 15, 2026 | 47.42 | 47.67 | 47.31 | 47.56 | 47.56 | 0.36% | 1,562,116 |
| Jan 14, 2026 | 46.79 | 47.40 | 46.79 | 47.39 | 47.39 | 1.28% | 2,049,237 |
| Jan 13, 2026 | 46.88 | 46.93 | 46.58 | 46.79 | 46.79 | 0.04% | 1,393,226 |
| Jan 12, 2026 | 46.72 | 46.90 | 46.59 | 46.77 | 46.77 | 0.13% | 611,406 |
| Jan 9, 2026 | 46.65 | 46.89 | 46.65 | 46.71 | 46.71 | 0.13% | 759,840 |
| Jan 8, 2026 | 46.01 | 46.71 | 45.97 | 46.65 | 46.65 | 1.24% | 569,954 |
| Jan 7, 2026 | 46.60 | 46.68 | 46.03 | 46.08 | 46.08 | -0.90% | 703,533 |
| Jan 6, 2026 | 46.23 | 46.58 | 46.22 | 46.50 | 46.50 | 0.39% | 1,879,771 |
| Jan 5, 2026 | 46.10 | 46.41 | 46.06 | 46.32 | 46.32 | 0.28% | 1,020,521 |
| Jan 2, 2026 | 46.11 | 46.32 | 45.79 | 46.19 | 46.19 | 0.24% | 582,967 |
| Dec 31, 2025 | 46.39 | 46.48 | 46.06 | 46.08 | 46.08 | -0.73% | 627,177 |
| Dec 30, 2025 | 46.42 | 46.49 | 46.36 | 46.42 | 46.42 | -0.06% | 499,363 |
| Dec 29, 2025 | 46.44 | 46.52 | 46.38 | 46.45 | 46.45 | 0.06% | 437,617 |
| Dec 26, 2025 | 46.39 | 46.48 | 46.29 | 46.42 | 46.42 | 0.02% | 411,324 |
| Dec 24, 2025 | 46.25 | 46.48 | 46.25 | 46.41 | 46.41 | 0.32% | 153,207 |
| Dec 23, 2025 | 46.28 | 46.34 | 46.21 | 46.26 | 46.26 | 0.06% | 442,885 |
| Dec 22, 2025 | 46.03 | 46.30 | 45.92 | 46.23 | 46.23 | 0.43% | 517,125 |
| Dec 19, 2025 | 46.13 | 46.28 | 46.00 | 46.03 | 46.03 | -0.30% | 456,769 |
| Dec 18, 2025 | 46.22 | 46.40 | 46.10 | 46.17 | 46.17 | -0.13% | 546,266 |
| Dec 17, 2025 | 46.12 | 46.35 | 46.08 | 46.23 | 46.23 | 0.28% | 467,383 |
| Dec 16, 2025 | 46.38 | 46.48 | 45.97 | 46.10 | 46.10 | -0.58% | 758,329 |
| Dec 15, 2025 | 46.32 | 46.43 | 46.16 | 46.37 | 46.37 | 0.50% | 457,773 |
| Dec 12, 2025 | 46.22 | 46.30 | 46.07 | 46.14 | 46.14 | -0.52% | 402,864 |
| Dec 11, 2025 | 46.08 | 46.52 | 46.08 | 46.38 | 46.06 | 0.80% | 396,191 |
| Dec 10, 2025 | 45.66 | 46.11 | 45.63 | 46.01 | 45.69 | 0.90% | 562,348 |
| Dec 9, 2025 | 45.75 | 46.00 | 45.57 | 45.60 | 45.29 | -0.26% | 1,149,255 |
| Dec 8, 2025 | 46.02 | 46.02 | 45.69 | 45.72 | 45.41 | -0.72% | 396,315 |
| Dec 5, 2025 | 46.07 | 46.18 | 46.02 | 46.05 | 45.73 | -0.07% | 567,282 |
| Dec 4, 2025 | 46.18 | 46.29 | 46.04 | 46.08 | 45.76 | -0.11% | 496,330 |
| Dec 3, 2025 | 46.05 | 46.31 | 46.05 | 46.13 | 45.81 | 0.30% | 425,454 |
| Dec 2, 2025 | 46.25 | 46.25 | 45.87 | 45.99 | 45.67 | -0.45% | 625,196 |
| Dec 1, 2025 | 46.44 | 46.54 | 46.19 | 46.20 | 45.88 | -0.82% | 367,056 |
| Nov 28, 2025 | 46.47 | 46.67 | 46.44 | 46.58 | 46.26 | 0.34% | 229,187 |
| Nov 26, 2025 | 46.24 | 46.56 | 46.23 | 46.42 | 46.10 | 0.39% | 434,557 |
| Nov 25, 2025 | 45.87 | 46.27 | 45.87 | 46.24 | 45.92 | 1.12% | 913,845 |
| Nov 24, 2025 | 45.87 | 45.88 | 45.60 | 45.73 | 45.42 | -0.33% | 544,633 |
| Nov 21, 2025 | 45.27 | 46.08 | 45.27 | 45.88 | 45.56 | 1.44% | 614,370 |
| Nov 20, 2025 | 45.48 | 45.70 | 45.16 | 45.23 | 44.92 | -0.24% | 809,437 |
| Nov 19, 2025 | 45.57 | 45.59 | 45.24 | 45.34 | 45.03 | -0.50% | 639,086 |
| Nov 18, 2025 | 45.44 | 45.75 | 45.42 | 45.57 | 45.26 | 0.04% | 633,795 |
| Nov 17, 2025 | 45.92 | 46.05 | 45.50 | 45.55 | 45.24 | -0.78% | 679,159 |
| Nov 14, 2025 | 45.95 | 46.05 | 45.72 | 45.91 | 45.59 | -0.30% | 916,195 |
| Nov 13, 2025 | 46.18 | 46.34 | 45.99 | 46.05 | 45.73 | -0.43% | 549,265 |
| Nov 12, 2025 | 46.12 | 46.36 | 46.12 | 46.25 | 45.93 | 0.28% | 881,721 |
| Nov 11, 2025 | 45.82 | 46.15 | 45.82 | 46.12 | 45.80 | 0.96% | 719,962 |
| Nov 10, 2025 | 45.57 | 45.78 | 45.41 | 45.68 | 45.37 | 0.22% | 566,000 |
| Nov 7, 2025 | 45.17 | 45.58 | 45.12 | 45.58 | 45.27 | 1.02% | 860,451 |
| Nov 6, 2025 | 45.23 | 45.40 | 45.10 | 45.12 | 44.81 | -0.38% | 660,224 |
| Nov 5, 2025 | 45.11 | 45.38 | 45.09 | 45.29 | 44.98 | 0.35% | 1,395,235 |
| Nov 4, 2025 | 44.93 | 45.13 | 44.83 | 45.13 | 44.82 | 0.29% | 1,232,591 |
| Nov 3, 2025 | 45.05 | 45.05 | 44.63 | 45.00 | 44.69 | -0.29% | 1,338,981 |
| Oct 31, 2025 | 45.04 | 45.24 | 44.86 | 45.13 | 44.82 | -0.11% | 755,349 |
| Oct 30, 2025 | 45.05 | 45.48 | 45.05 | 45.18 | 44.87 | 0.13% | 816,386 |
| Oct 29, 2025 | 45.69 | 45.71 | 45.00 | 45.12 | 44.81 | -1.40% | 1,145,160 |
| Oct 28, 2025 | 46.07 | 46.07 | 45.75 | 45.76 | 45.45 | -0.82% | 734,969 |
| Oct 27, 2025 | 46.13 | 46.18 | 45.97 | 46.14 | 45.82 | 0.17% | 652,814 |
| Oct 24, 2025 | 46.22 | 46.23 | 46.04 | 46.06 | 45.74 | -0.11% | 497,278 |
| Oct 23, 2025 | 46.21 | 46.22 | 45.89 | 46.11 | 45.79 | 0.02% | 821,098 |
| Oct 22, 2025 | 46.19 | 46.40 | 46.05 | 46.10 | 45.78 | 0.02% | 798,127 |
| Oct 21, 2025 | 46.10 | 46.30 | 46.01 | 46.09 | 45.77 | 0.04% | 650,978 |
| Oct 20, 2025 | 45.95 | 46.12 | 45.93 | 46.07 | 45.75 | 0.55% | 602,720 |
| Oct 17, 2025 | 45.56 | 45.87 | 45.56 | 45.82 | 45.51 | 0.59% | 852,784 |
| Oct 16, 2025 | 45.95 | 45.96 | 45.47 | 45.55 | 45.24 | -0.72% | 1,114,203 |
| Oct 15, 2025 | 45.90 | 46.18 | 45.64 | 45.88 | 45.56 | 0.09% | 1,026,543 |
| Oct 14, 2025 | 45.30 | 45.95 | 45.30 | 45.84 | 45.53 | 0.86% | 961,546 |
| Oct 13, 2025 | 45.53 | 45.62 | 45.33 | 45.45 | 45.14 | 0.07% | 782,864 |
| Oct 10, 2025 | 45.91 | 45.98 | 45.41 | 45.42 | 45.11 | -0.83% | 1,289,006 |
| Oct 9, 2025 | 46.22 | 46.23 | 45.71 | 45.80 | 45.49 | -0.74% | 876,814 |
| Oct 8, 2025 | 46.23 | 46.23 | 46.02 | 46.14 | 45.82 | - | 1,067,618 |