First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
46.08
-0.34 (-0.73%)
At close: Dec 31, 2025, 4:00 PM
46.42
+0.34 (0.74%)
After-hours: Dec 31, 2025, 7:08 PM EST
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |