Skip to main content
First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
47.76
+0.16 (0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.7648.0747.6247.7647.760.34%1,107,454
Apr 27, 202647.6747.9147.5547.6047.60-0.04%1,449,052
Apr 24, 202647.8947.9447.5947.6247.62-0.77%788,602
Apr 23, 202647.5948.0147.5947.9947.991.01%991,516
Apr 22, 202647.9447.9847.3947.5147.51-0.71%343,177
Apr 21, 202648.3848.4147.7947.8547.85-1.01%739,862
Apr 20, 202648.3848.6448.2948.3448.34-0.17%362,563
Apr 17, 202648.0948.5848.0448.4248.420.88%487,163
Apr 16, 202647.8848.1247.8248.0048.000.25%840,704
Apr 15, 202648.0248.0347.7747.8847.88-0.42%585,071
Apr 14, 202647.9548.1547.7448.0848.080.21%628,947
Apr 13, 202647.8148.0047.5447.9847.980.10%426,011
Apr 10, 202648.3648.3647.8747.9347.93-0.81%627,650
Apr 9, 202647.9448.4747.8648.3248.320.39%701,649
Apr 8, 202647.8648.1447.7548.1348.131.73%453,781
Apr 7, 202647.3447.5047.2047.3147.31-0.25%530,299
Apr 6, 202647.2247.4447.1147.4347.430.17%378,048
Apr 2, 202646.9247.4746.8547.3547.350.47%571,682
Apr 1, 202647.0347.2546.9647.1347.130.21%548,791
Mar 31, 202646.9647.1946.5147.0347.030.90%1,067,016
Mar 30, 202646.6646.9546.4746.6146.610.54%839,891
Mar 27, 202646.6146.8146.2746.3646.36-0.69%1,019,279
Mar 26, 202646.6747.0946.6346.6846.68-0.79%799,838
Mar 25, 202647.1947.2946.8247.0546.790.34%702,390
Mar 24, 202646.5947.1846.4546.8946.630.13%1,342,190
Mar 23, 202646.9847.2346.7346.8346.570.80%786,544
Mar 20, 202647.0547.1246.3146.4646.21-1.21%862,773
Mar 19, 202647.0147.2846.8147.0346.77-0.34%1,002,090
Mar 18, 202647.7847.7847.1947.1946.93-1.65%1,658,737
Mar 17, 202648.2448.3747.9647.9847.72-0.02%1,183,518
Mar 16, 202648.0748.2147.9147.9947.730.48%1,621,257
Mar 13, 202647.9548.1347.7047.7647.500.23%1,141,611
Mar 12, 202647.7848.1247.6447.6547.39-0.81%1,257,780
Mar 11, 202648.3048.3147.8948.0447.78-0.74%776,676
Mar 10, 202648.6648.8948.3148.4048.14-0.76%796,202
Mar 9, 202648.5848.8948.0848.7748.50-0.33%958,545
Mar 6, 202648.7648.9648.3648.9348.66-0.45%711,219
Mar 5, 202649.3649.4348.9149.1548.88-1.09%868,383
Mar 4, 202649.6449.7849.3049.6949.420.08%821,195
Mar 3, 202649.3649.8148.8949.6549.38-0.86%858,216
Mar 2, 202649.8350.2349.7450.0849.81-860,708
Feb 27, 202649.7150.1449.6750.0849.810.50%478,514
Feb 26, 202649.6749.9349.6249.8349.560.59%540,047
Feb 25, 202649.6949.6949.1949.5449.27-0.24%1,150,400
Feb 24, 202649.4049.7249.4049.6649.390.53%470,791
Feb 23, 202649.4249.7249.2949.4049.13-0.16%457,922
Feb 20, 202649.3549.5049.2049.4849.210.37%378,106
Feb 19, 202649.2949.4649.1549.3049.03-0.14%583,708
Feb 18, 202649.4249.4949.2449.3749.10-0.10%546,501
Feb 17, 202649.6449.8449.2549.4249.15-0.40%498,234
Feb 13, 202649.2049.7449.2049.6249.350.79%898,648
Feb 12, 202649.4849.6749.2149.2348.96-0.38%812,624
Feb 11, 202649.3049.4849.1949.4249.150.32%640,430
Feb 10, 202649.0249.4248.9749.2648.990.65%824,676
Feb 9, 202648.9949.0648.7648.9448.67-0.26%433,662
Feb 6, 202648.9649.2748.9049.0748.800.76%572,709
Feb 5, 202648.7749.0048.6448.7048.43-0.16%742,088
Feb 4, 202648.3748.9648.3748.7848.511.27%910,660
Feb 3, 202647.8048.3847.8048.1747.910.42%1,499,379
Feb 2, 202647.8548.1247.8547.9747.710.19%2,150,820
Jan 30, 202647.6147.8947.3747.8847.620.44%2,343,261
Jan 29, 202647.6647.9247.4047.6747.410.53%1,966,046
Jan 28, 202647.5647.7647.3447.4247.16-0.57%2,407,565
Jan 27, 202647.5547.7247.4247.6947.430.32%1,403,751
Jan 26, 202647.5247.7347.4247.5447.280.36%1,394,078
Jan 23, 202647.4647.4847.1647.3747.11-0.19%2,222,017
Jan 22, 202647.5047.6647.4147.4647.20-0.08%2,081,282
Jan 21, 202647.2247.6047.2047.5047.240.85%2,064,173
Jan 20, 202647.1847.3347.0547.1046.84-0.90%1,641,912
Jan 16, 202647.4647.6047.3647.5347.27-0.06%1,209,568
Jan 15, 202647.4247.6747.3147.5647.300.36%1,562,116
Jan 14, 202646.7947.4046.7947.3947.131.28%2,049,237
Jan 13, 202646.8846.9346.5846.7946.530.04%1,393,226
Jan 12, 202646.7246.9046.5946.7746.510.13%611,406
Jan 9, 202646.6546.8946.6546.7146.450.13%759,841
Jan 8, 202646.0146.7145.9746.6546.401.24%569,954
Jan 7, 202646.6046.6846.0346.0845.83-0.90%703,533
Jan 6, 202646.2346.5846.2246.5046.250.39%1,879,771
Jan 5, 202646.1046.4146.0646.3246.070.28%1,020,521
Jan 2, 202646.1146.3245.7946.1945.940.24%582,967
Dec 31, 202546.3946.4846.0646.0845.83-0.73%627,177
Dec 30, 202546.4246.4946.3646.4246.17-0.06%499,363
Dec 29, 202546.4446.5246.3846.4546.200.06%437,617
Dec 26, 202546.3946.4846.2946.4246.170.02%411,324
Dec 24, 202546.2546.4846.2546.4146.160.32%153,208
Dec 23, 202546.2846.3446.2146.2646.010.06%442,885
Dec 22, 202546.0346.3045.9246.2345.980.43%517,125
Dec 19, 202546.1346.2846.0046.0345.78-0.30%456,769
Dec 18, 202546.2246.4046.1046.1745.92-0.13%546,266
Dec 17, 202546.1246.3546.0846.2345.980.28%467,383
Dec 16, 202546.3846.4845.9746.1045.85-0.58%758,329
Dec 15, 202546.3246.4346.1646.3746.120.50%457,773
Dec 12, 202546.2246.3046.0746.1445.89-0.52%402,864
Dec 11, 202546.0846.5246.0846.3845.810.80%396,191
Dec 10, 202545.6646.1145.6346.0145.440.90%562,348
Dec 9, 202545.7546.0045.5745.6045.04-0.26%1,149,255
Dec 8, 202546.0246.0245.6945.7245.16-0.72%396,315
Dec 5, 202546.0746.1846.0246.0545.48-0.07%567,282
Dec 4, 202546.1846.2946.0446.0845.51-0.11%496,330
Dec 3, 202546.0546.3146.0546.1345.560.30%425,454