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 September 04, 2026, is $50.12.

First Trust Value Line Dividend Index Fund all-time high stock price is $51.41, occurred on July 28, 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 237.51% to $50.12 now.
The 52-week high stock price for FVD is $51.41, representing a 2.57% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for FVD is $44.63, indicating a -10.95% decrease from the current share price, occurred on November 03, 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
Sep 04, 2026	$50.36	$50.12	$0.24	686,418.0	-0.69%
Sep 03, 2026	$50.52	$50.16	$0.355	559,318.0	+0.56%
Sep 02, 2026	$50.28	$50.01	$0.275	787,799.0	+0.28%
Sep 01, 2026	$50.50	$49.96	$0.54	440,671.0	-0.28%
Aug 31, 2026	$50.39	$50.19	$0.20	453,449.0	-0.61%
Aug 28, 2026	$50.74	$50.43	$0.31	478,495.0	+0.02%
Aug 27, 2026	$50.69	$50.41	$0.275	927,071.0	-0.98%
Aug 26, 2026	$51.18	$50.85	$0.33	618,950.0	+0.06%
Aug 25, 2026	$51.04	$50.76	$0.2755	378,131.0	-0.18%
Aug 24, 2026	$51.09	$50.76	$0.335	399,167.0	+0.69%
Aug 21, 2026	$50.92	$50.68	$0.245	485,167.0	+0.06%
Aug 20, 2026	$51.06	$50.66	$0.405	349,473.0	-0.31%
Aug 19, 2026	$51.26	$50.80	$0.46	516,828.0	+0.43%
Aug 18, 2026	$50.93	$50.60	$0.33	418,792.0	+0.26%
Aug 17, 2026	$50.76	$50.46	$0.30	225,484.0	-0.86%
Aug 14, 2026	$50.95	$50.75	$0.20	298,972.0	+0.18%
Aug 13, 2026	$50.92	$50.59	$0.33	497,279.0	+0.49%
Aug 12, 2026	$50.63	$50.35	$0.2749	499,553.0	-0.02%
Aug 11, 2026	$50.74	$50.45	$0.29	716,318.0	+0.08%
Aug 10, 2026	$50.69	$50.38	$0.31	663,334.0	-0.57%
Aug 07, 2026	$50.88	$50.37	$0.51	500,670.0	+0.39%
Aug 06, 2026	$51.04	$50.47	$0.5699	655,796.0	+0.12%

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
Sep, 2026	$50.52	$49.96	$0.56	3,160,624.0	-0.14%
Aug, 2026	$51.26	$49.88	$1.38	11,055,137.0	+0.11%
Jul, 2026	$51.41	$48.20	$3.21	9,633,378.0	+4.05%
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%