First Trust Value Line Dividend Index Fund (FVD)

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 July 24, 2026, is $49.91.

First Trust Value Line Dividend Index Fund all-time high stock price is $50.47, occurred on July 17, 2026.
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 236.09% to $49.91 now.
The 52-week high stock price for FVD is $50.47, representing a 1.11% increase from the current share price, occurred on July 17, 2026.
The 52-week low stock price for FVD is $44.59, indicating a -10.67% decrease from the current share price, occurred on August 01, 2025.
The closing price of First Trust Value Line Dividend Index Fund (FVD) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 24, 2026	$49.98	$49.43	$0.545	331,606.0	+1.24%
Jul 23, 2026	$49.46	$49.10	$0.36	816,302.0	+0.10%
Jul 22, 2026	$49.48	$49.15	$0.325	295,202.0	+0.33%
Jul 21, 2026	$49.27	$48.98	$0.29	366,766.0	-0.51%
Jul 20, 2026	$49.66	$49.27	$0.385	392,933.0	-0.52%
Jul 17, 2026	$50.47	$49.47	$0.9928	485,701.0	-0.50%
Jul 16, 2026	$49.85	$48.99	$0.86	411,285.0	+2.07%
Jul 15, 2026	$49.26	$48.73	$0.525	471,899.0	-0.16%
Jul 14, 2026	$49.32	$48.90	$0.418	380,458.0	-0.73%
Jul 13, 2026	$49.53	$49.16	$0.365	536,770.0	+0.59%
Jul 10, 2026	$49.10	$48.85	$0.25	333,815.0	+0.51%
Jul 09, 2026	$48.88	$48.58	$0.295	638,442.0	-0.18%
Jul 08, 2026	$49.29	$48.80	$0.495	431,234.0	-1.27%
Jul 07, 2026	$49.92	$49.43	$0.49	417,200.0	+0.79%
Jul 06, 2026	$49.34	$48.85	$0.4849	363,435.0	-0.65%
Jul 02, 2026	$49.40	$48.75	$0.645	468,309.0	+1.88%
Jul 01, 2026	$48.74	$48.20	$0.54	460,367.0	+0.62%
Jun 30, 2026	$48.34	$48.08	$0.265	1,358,236.0	-0.52%
Jun 29, 2026	$48.55	$48.25	$0.305	1,282,136.0	-0.23%
Jun 26, 2026	$48.58	$48.08	$0.50	401,472.0	+1.19%
Jun 25, 2026	$48.47	$47.91	$0.56	417,953.0	-0.27%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$50.47	$48.20	$2.27	7,933,330.0	+3.59%
Jun, 2026	$48.58	$46.82	$1.76	15,148,240.0	+1.95%
May, 2026	$48.22	$46.61	$1.61	19,610,630.0	-1.56%
Apr, 2026	$48.63	$46.84	$1.79	15,436,051.0	+2.08%
Mar, 2026	$50.23	$46.27	$3.96	21,920,834.0	-6.09%
Feb, 2026	$50.14	$47.80	$2.34	14,584,835.0	+4.59%
Jan, 2026	$47.92	$45.79	$2.13	29,828,025.0	+3.91%

First Trust Value Line Dividend Index Fund Stock (FVD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$46.54	$45.57	$0.9666	10,526,501.0	-0.34%
Nov, 2025	$46.67	$44.63	$2.04	14,600,443.0	+3.21%
Oct, 2025	$46.40	$44.86	$1.54	20,797,107.0	-2.40%
Sep, 2025	$46.60	$45.37	$1.23	10,955,507.0	-0.41%
Aug, 2025	$47.01	$44.59	$2.42	10,684,159.0	+3.34%
Jul, 2025	$46.08	$44.62	$1.46	13,279,492.0	+0.51%
Jun, 2025	$45.10	$44.12	$0.985	13,278,189.0	-0.11%
May, 2025	$45.25	$43.43	$1.82	11,828,301.0	+2.15%
Apr, 2025	$44.81	$40.06	$4.75	17,265,274.0	-1.75%
Mar, 2025	$46.07	$43.81	$2.26	11,729,400.0	-1.61%
Feb, 2025	$45.42	$43.79	$1.63	12,004,493.0	+1.89%
Jan, 2025	$45.03	$42.46	$2.57	12,637,179.0	+1.92%

First Trust Value Line Dividend Index Fund Stock (FVD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$46.77	$43.25	$3.52	10,399,794.0	-6.90%
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%