First Trust Value Line® Dividend Index Fund (FVD) Historical Stock Data

40.40 ↓0.12 (-0.30%)
As of January 30, 2023, 3:25pm EST.

Historical Data

In the past 30 trading days, FVD is down -0.01% a day on average. There have been 16 days where First Trust Value Line® Dividend Index Fund closed green and 14 days where FVD closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2740.5340.52↓$0.01 (-0.02%)40.3340.66669.95K
2023-01-2640.5140.56↑$0.05 (0.12%)40.3140.571.25M
2023-01-2540.2340.47↑$0.24 (0.60%)40.0640.471.01M
2023-01-2440.3240.49↑$0.17 (0.42%)40.0840.590.96M
2023-01-2340.2640.44↑$0.18 (0.45%)40.1140.66830.90K
2023-01-2040.0040.23↑$0.23 (0.57%)39.7040.251.01M
2023-01-1940.0939.86↓$0.23 (-0.57%)39.8540.161.02M
2023-01-1841.0240.25↓$0.77 (-1.88%)40.2341.051.29M
2023-01-1741.1340.98↓$0.15 (-0.36%)40.9441.280.97M
2023-01-1340.8441.13↑$0.29 (0.71%)40.7741.201.40M
2023-01-1241.1641.07↓$0.09 (-0.22%)40.8741.251.28M
2023-01-1140.8841.06↑$0.18 (0.44%)40.8341.070.92M
2023-01-1040.6340.78↑$0.15 (0.37%)40.4640.783.29M
2023-01-0940.8940.66↓$0.23 (-0.56%)40.6241.09889.20K
2023-01-0640.1840.77↑$0.59 (1.47%)40.1240.871.02M
2023-01-0540.2139.88↓$0.33 (-0.82%)39.8040.22714.91K
2023-01-0440.2640.39↑$0.13 (0.32%)40.1540.61837.90K
2023-01-0340.0240.02↑$0.00 (0.00%)39.6540.161.59M
2022-12-3040.0039.91↓$0.09 (-0.23%)39.5940.061.41M
2022-12-2939.9040.17↑$0.27 (0.68%)39.8940.271.52M
2022-12-2840.2839.72↓$0.56 (-1.39%)39.7140.390.92M
2022-12-2740.0740.19↑$0.12 (0.30%)39.9440.28838.27K
2022-12-2339.7840.07↑$0.29 (0.73%)39.6540.08780.07K
2022-12-2240.1540.07↓$0.08 (-0.20%)39.5040.15857.85K
2022-12-2140.0140.32↑$0.31 (0.77%)40.0140.38666.25K
2022-12-2039.7439.77↑$0.03 (0.08%)39.6039.941.31M
2022-12-1939.9539.80↓$0.15 (-0.38%)39.5940.11836.41K
2022-12-1640.0639.95↓$0.11 (-0.27%)39.6640.081.13M
2022-12-1540.7340.35↓$0.38 (-0.93%)40.1540.780.94M
2022-12-1441.2641.08↓$0.18 (-0.44%)40.8441.601.07M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$FVD buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
DivorceTiramisu

$FVD check out the one month chart.

Perfect bull flag.

0 Like Report