First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
44.54
+0.57 (1.30%)
May 12, 2025, 4:00 PM EDT - Market closed
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.56 | 44.64 | 44.27 | 44.54 | 44.54 | 1.30% | 504,107 |
| May 9, 2025 | 44.05 | 44.12 | 43.86 | 43.97 | 43.97 | -0.05% | 815,830 |
| May 8, 2025 | 44.02 | 44.36 | 43.89 | 43.99 | 43.99 | 0.21% | 413,715 |
| May 7, 2025 | 43.92 | 44.13 | 43.79 | 43.90 | 43.90 | 0.27% | 630,140 |
| May 6, 2025 | 43.81 | 44.05 | 43.69 | 43.78 | 43.78 | -0.52% | 346,748 |
| May 5, 2025 | 44.06 | 44.19 | 43.83 | 44.01 | 44.01 | -0.32% | 380,046 |
| May 2, 2025 | 43.99 | 44.21 | 43.86 | 44.15 | 44.15 | 1.24% | 468,557 |
| May 1, 2025 | 43.81 | 43.88 | 43.43 | 43.61 | 43.61 | -0.46% | 442,479 |
| Apr 30, 2025 | 43.62 | 43.90 | 43.06 | 43.81 | 43.81 | 0.07% | 379,920 |
| Apr 29, 2025 | 43.39 | 43.88 | 43.39 | 43.78 | 43.78 | 0.71% | 290,752 |
| Apr 28, 2025 | 43.43 | 43.57 | 43.19 | 43.47 | 43.47 | 0.37% | 431,938 |
| Apr 25, 2025 | 43.50 | 43.50 | 43.01 | 43.31 | 43.31 | -0.57% | 373,123 |
| Apr 24, 2025 | 43.17 | 43.58 | 43.00 | 43.56 | 43.56 | 0.79% | 543,040 |
| Apr 23, 2025 | 43.58 | 43.78 | 43.04 | 43.22 | 43.22 | 0.05% | 940,194 |
| Apr 22, 2025 | 42.71 | 43.31 | 42.71 | 43.20 | 43.20 | 1.86% | 539,519 |
| Apr 21, 2025 | 42.78 | 42.83 | 42.01 | 42.41 | 42.41 | -1.23% | 984,967 |
| Apr 17, 2025 | 42.63 | 43.23 | 42.63 | 42.94 | 42.94 | 0.77% | 646,280 |
| Apr 16, 2025 | 43.00 | 43.18 | 42.42 | 42.61 | 42.61 | -0.86% | 946,791 |
| Apr 15, 2025 | 43.26 | 43.41 | 42.98 | 42.98 | 42.98 | -0.62% | 442,911 |
| Apr 14, 2025 | 43.03 | 43.37 | 42.85 | 43.25 | 43.25 | 1.45% | 905,311 |
| Apr 11, 2025 | 42.02 | 42.83 | 41.73 | 42.63 | 42.63 | 1.45% | 1,115,657 |
| Apr 10, 2025 | 42.20 | 42.29 | 41.07 | 42.02 | 42.02 | -1.48% | 847,140 |
| Apr 9, 2025 | 40.18 | 42.77 | 40.06 | 42.65 | 42.65 | 5.00% | 846,783 |
| Apr 8, 2025 | 42.02 | 42.11 | 40.18 | 40.62 | 40.62 | -1.36% | 1,507,553 |
| Apr 7, 2025 | 40.92 | 42.41 | 40.30 | 41.18 | 41.18 | -1.72% | 2,006,626 |
| Apr 4, 2025 | 43.25 | 43.36 | 41.87 | 41.90 | 41.90 | -4.62% | 1,259,106 |
| Apr 3, 2025 | 44.21 | 44.56 | 43.89 | 43.93 | 43.93 | -1.90% | 941,127 |
| Apr 2, 2025 | 44.44 | 44.81 | 44.34 | 44.78 | 44.78 | 0.45% | 805,848 |
| Apr 1, 2025 | 44.53 | 44.71 | 44.24 | 44.58 | 44.58 | -0.02% | 712,374 |
| Mar 31, 2025 | 44.12 | 44.76 | 44.12 | 44.59 | 44.59 | 0.88% | 710,254 |
| Mar 28, 2025 | 44.54 | 44.59 | 44.13 | 44.20 | 44.20 | -0.67% | 714,316 |
| Mar 27, 2025 | 44.44 | 44.66 | 44.36 | 44.50 | 44.50 | -0.47% | 344,662 |
| Mar 26, 2025 | 44.52 | 44.85 | 44.52 | 44.71 | 44.45 | 0.52% | 330,742 |
| Mar 25, 2025 | 44.74 | 44.74 | 44.27 | 44.48 | 44.22 | -0.45% | 648,793 |
| Mar 24, 2025 | 44.54 | 44.73 | 44.46 | 44.68 | 44.42 | 0.79% | 302,364 |
| Mar 21, 2025 | 44.43 | 44.48 | 44.14 | 44.33 | 44.07 | -0.67% | 307,089 |
| Mar 20, 2025 | 44.68 | 44.80 | 44.51 | 44.63 | 44.37 | -0.40% | 326,954 |
| Mar 19, 2025 | 44.77 | 44.91 | 44.54 | 44.81 | 44.55 | 0.04% | 414,644 |
| Mar 18, 2025 | 44.88 | 44.90 | 44.62 | 44.79 | 44.53 | -0.33% | 465,170 |
| Mar 17, 2025 | 44.43 | 45.08 | 44.43 | 44.94 | 44.68 | 1.10% | 343,046 |
| Mar 14, 2025 | 44.07 | 44.50 | 43.93 | 44.45 | 44.19 | 1.23% | 600,520 |
| Mar 13, 2025 | 44.10 | 44.34 | 43.81 | 43.91 | 43.65 | -0.36% | 519,292 |
| Mar 12, 2025 | 44.57 | 44.59 | 43.98 | 44.07 | 43.81 | -1.19% | 614,011 |
| Mar 11, 2025 | 45.33 | 45.33 | 44.48 | 44.60 | 44.34 | -1.72% | 1,787,273 |
| Mar 10, 2025 | 45.32 | 46.07 | 45.10 | 45.38 | 45.12 | -0.20% | 667,531 |
| Mar 7, 2025 | 44.80 | 45.59 | 44.79 | 45.47 | 45.21 | 1.31% | 474,291 |
| Mar 6, 2025 | 44.75 | 44.94 | 44.52 | 44.88 | 44.62 | -0.04% | 1,098,477 |
| Mar 5, 2025 | 44.72 | 45.04 | 44.57 | 44.90 | 44.64 | 0.56% | 636,436 |
| Mar 4, 2025 | 45.25 | 45.29 | 44.64 | 44.65 | 44.39 | -1.48% | 609,160 |
| Mar 3, 2025 | 45.39 | 45.69 | 45.13 | 45.32 | 45.06 | - | 440,546 |