First Trust Value Line® Dividend Index Fund (FVD) Historical Stock Data
40.98 ↑0.21 (0.52%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FVD is down -0.14% a day on average. There have been 12 days where First Trust Value Line® Dividend Index Fund closed green and 18 days where FVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 41.01 | 40.98 | ↓$0.03 (-0.07%) | 40.79 | 41.08 | 1.18M |
| 2024-05-01 | 40.66 | 40.77 | ↑$0.11 (0.27%) | 40.62 | 41.17 | 1.37M |
| 2024-04-30 | 40.97 | 40.78 | ↓$0.19 (-0.46%) | 40.78 | 40.99 | 1.05M |
| 2024-04-29 | 40.90 | 41.07 | ↑$0.17 (0.42%) | 40.90 | 41.12 | 777.99K |
| 2024-04-26 | 40.86 | 40.78 | ↓$0.08 (-0.20%) | 40.78 | 41.01 | 0.99M |
| 2024-04-25 | 40.94 | 40.91 | ↓$0.03 (-0.07%) | 40.68 | 41.04 | 0.93M |
| 2024-04-24 | 40.88 | 41.04 | ↑$0.16 (0.39%) | 40.74 | 41.11 | 1.09M |
| 2024-04-23 | 40.92 | 40.99 | ↑$0.07 (0.17%) | 40.86 | 41.10 | 840.23K |
| 2024-04-22 | 40.68 | 40.83 | ↑$0.15 (0.37%) | 40.53 | 41.02 | 820.75K |
| 2024-04-19 | 40.20 | 40.53 | ↑$0.33 (0.82%) | 40.20 | 40.57 | 1.26M |
| 2024-04-18 | 40.14 | 40.13 | ↓$0.01 (-0.02%) | 40.01 | 40.25 | 1.13M |
| 2024-04-17 | 40.11 | 40.00 | ↓$0.11 (-0.27%) | 39.86 | 40.20 | 1.29M |
| 2024-04-16 | 40.18 | 39.94 | ↓$0.24 (-0.60%) | 39.88 | 40.18 | 1.96M |
| 2024-04-15 | 40.71 | 40.15 | ↓$0.56 (-1.38%) | 40.07 | 40.76 | 1.72M |
| 2024-04-12 | 40.69 | 40.37 | ↓$0.32 (-0.79%) | 40.28 | 40.77 | 1.16M |
| 2024-04-11 | 41.11 | 40.84 | ↓$0.27 (-0.66%) | 40.70 | 41.11 | 1.07M |
| 2024-04-10 | 41.13 | 40.95 | ↓$0.18 (-0.44%) | 40.78 | 41.17 | 1.52M |
| 2024-04-09 | 41.57 | 41.60 | ↑$0.03 (0.07%) | 41.35 | 41.66 | 1.60M |
| 2024-04-08 | 41.38 | 41.45 | ↑$0.07 (0.17%) | 41.35 | 41.57 | 0.99M |
| 2024-04-05 | 41.26 | 41.34 | ↑$0.08 (0.19%) | 41.13 | 41.45 | 1.26M |
| 2024-04-04 | 41.74 | 41.28 | ↓$0.46 (-1.10%) | 41.21 | 41.82 | 1.43M |
| 2024-04-03 | 41.64 | 41.52 | ↓$0.12 (-0.29%) | 41.46 | 41.68 | 1.20M |
| 2024-04-02 | 41.78 | 41.66 | ↓$0.12 (-0.29%) | 41.58 | 41.80 | 0.96M |
| 2024-04-01 | 42.21 | 41.88 | ↓$0.33 (-0.78%) | 41.84 | 42.21 | 1.12M |
| 2024-03-28 | 42.09 | 42.23 | ↑$0.14 (0.33%) | 42.09 | 42.29 | 1.08M |
| 2024-03-27 | 41.61 | 42.01 | ↑$0.40 (0.96%) | 41.60 | 42.02 | 1.48M |
| 2024-03-26 | 41.51 | 41.39 | ↓$0.12 (-0.29%) | 41.37 | 41.53 | 0.94M |
| 2024-03-25 | 41.51 | 41.41 | ↓$0.10 (-0.24%) | 41.40 | 41.59 | 1.29M |
| 2024-03-22 | 41.76 | 41.49 | ↓$0.27 (-0.65%) | 41.48 | 41.77 | 630.79K |
| 2024-03-21 | 41.62 | 41.67 | ↑$0.05 (0.12%) | 41.56 | 41.83 | 1.32M |
Create an account or log in to view more rows.
$FVD peak frustration
$FVD Who’s still buying calls?
$FVD the bulls in here
$FVD buy and hold and get rewarded
$FVD the future is so bright .. I gotta wear shades..
$FVD green shoots
$FVD Pamp it higher...
$FVD Momentum is building...
$FVD oh my!
$FVD buy and hodl friends. we may be early
but we are not wrong. very soon.