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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 40.53 | 40.52 | ↓$0.01 (-0.02%) | 40.33 | 40.66 | 669.95K |
| 2023-01-26 | 40.51 | 40.56 | ↑$0.05 (0.12%) | 40.31 | 40.57 | 1.25M |
| 2023-01-25 | 40.23 | 40.47 | ↑$0.24 (0.60%) | 40.06 | 40.47 | 1.01M |
| 2023-01-24 | 40.32 | 40.49 | ↑$0.17 (0.42%) | 40.08 | 40.59 | 0.96M |
| 2023-01-23 | 40.26 | 40.44 | ↑$0.18 (0.45%) | 40.11 | 40.66 | 830.90K |
| 2023-01-20 | 40.00 | 40.23 | ↑$0.23 (0.57%) | 39.70 | 40.25 | 1.01M |
| 2023-01-19 | 40.09 | 39.86 | ↓$0.23 (-0.57%) | 39.85 | 40.16 | 1.02M |
| 2023-01-18 | 41.02 | 40.25 | ↓$0.77 (-1.88%) | 40.23 | 41.05 | 1.29M |
| 2023-01-17 | 41.13 | 40.98 | ↓$0.15 (-0.36%) | 40.94 | 41.28 | 0.97M |
| 2023-01-13 | 40.84 | 41.13 | ↑$0.29 (0.71%) | 40.77 | 41.20 | 1.40M |
| 2023-01-12 | 41.16 | 41.07 | ↓$0.09 (-0.22%) | 40.87 | 41.25 | 1.28M |
| 2023-01-11 | 40.88 | 41.06 | ↑$0.18 (0.44%) | 40.83 | 41.07 | 0.92M |
| 2023-01-10 | 40.63 | 40.78 | ↑$0.15 (0.37%) | 40.46 | 40.78 | 3.29M |
| 2023-01-09 | 40.89 | 40.66 | ↓$0.23 (-0.56%) | 40.62 | 41.09 | 889.20K |
| 2023-01-06 | 40.18 | 40.77 | ↑$0.59 (1.47%) | 40.12 | 40.87 | 1.02M |
| 2023-01-05 | 40.21 | 39.88 | ↓$0.33 (-0.82%) | 39.80 | 40.22 | 714.91K |
| 2023-01-04 | 40.26 | 40.39 | ↑$0.13 (0.32%) | 40.15 | 40.61 | 837.90K |
| 2023-01-03 | 40.02 | 40.02 | ↑$0.00 (0.00%) | 39.65 | 40.16 | 1.59M |
| 2022-12-30 | 40.00 | 39.91 | ↓$0.09 (-0.23%) | 39.59 | 40.06 | 1.41M |
| 2022-12-29 | 39.90 | 40.17 | ↑$0.27 (0.68%) | 39.89 | 40.27 | 1.52M |
| 2022-12-28 | 40.28 | 39.72 | ↓$0.56 (-1.39%) | 39.71 | 40.39 | 0.92M |
| 2022-12-27 | 40.07 | 40.19 | ↑$0.12 (0.30%) | 39.94 | 40.28 | 838.27K |
| 2022-12-23 | 39.78 | 40.07 | ↑$0.29 (0.73%) | 39.65 | 40.08 | 780.07K |
| 2022-12-22 | 40.15 | 40.07 | ↓$0.08 (-0.20%) | 39.50 | 40.15 | 857.85K |
| 2022-12-21 | 40.01 | 40.32 | ↑$0.31 (0.77%) | 40.01 | 40.38 | 666.25K |
| 2022-12-20 | 39.74 | 39.77 | ↑$0.03 (0.08%) | 39.60 | 39.94 | 1.31M |
| 2022-12-19 | 39.95 | 39.80 | ↓$0.15 (-0.38%) | 39.59 | 40.11 | 836.41K |
| 2022-12-16 | 40.06 | 39.95 | ↓$0.11 (-0.27%) | 39.66 | 40.08 | 1.13M |
| 2022-12-15 | 40.73 | 40.35 | ↓$0.38 (-0.93%) | 40.15 | 40.78 | 0.94M |
| 2022-12-14 | 41.26 | 41.08 | ↓$0.18 (-0.44%) | 40.84 | 41.60 | 1.07M |
Create an account or log in to view more rows.
$FVD oh my!
$FVD buy and hodl friends. we may be early
but we are not wrong. very soon.
$FVD love cooking these little bears on here
$FVD check out the one month chart.
Perfect bull flag.
$FVD it begins tomorrow
$FVD power hour will be fucking crazy
$FVD starting to gap up a little
$FVD what happens?
$FVD whelp. you win this round. goodluck
$FVD buy and HODL