First Trust Value Line Di... (FVD)
AMEX: FVD
· Real-Time Price · USD
45.88
-0.15 (-0.33%)
At close: Sep 10, 2025, 11:35 AM
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.07 | 46.17 | 45.98 | 46.03 | 46.03 | -0.26% | 374,211 |
| Sep 8, 2025 | 46.23 | 46.23 | 45.87 | 46.15 | 46.15 | -0.35% | 433,509 |
| Sep 5, 2025 | 46.33 | 46.60 | 46.11 | 46.31 | 46.31 | 0.06% | 451,740 |
| Sep 4, 2025 | 46.19 | 46.29 | 46.07 | 46.28 | 46.28 | 0.50% | 563,648 |
| Sep 3, 2025 | 45.97 | 46.08 | 45.84 | 46.05 | 46.05 | -0.09% | 515,400 |
| Sep 2, 2025 | 46.14 | 46.25 | 45.92 | 46.09 | 46.09 | -0.73% | 432,100 |
| Aug 29, 2025 | 46.29 | 46.49 | 46.29 | 46.43 | 46.43 | 0.30% | 407,100 |
| Aug 28, 2025 | 46.52 | 46.52 | 46.17 | 46.29 | 46.29 | -0.49% | 460,700 |
| Aug 27, 2025 | 46.25 | 46.57 | 46.25 | 46.52 | 46.52 | 0.48% | 524,200 |
| Aug 26, 2025 | 46.29 | 46.40 | 46.19 | 46.30 | 46.30 | -0.13% | 591,600 |
| Aug 25, 2025 | 46.74 | 46.78 | 46.33 | 46.36 | 46.36 | -1.07% | 674,310 |
| Aug 22, 2025 | 46.46 | 47.01 | 46.46 | 46.86 | 46.86 | 1.28% | 451,344 |
| Aug 21, 2025 | 46.20 | 46.36 | 46.15 | 46.27 | 46.27 | -0.11% | 430,200 |
| Aug 20, 2025 | 46.39 | 46.73 | 46.31 | 46.32 | 46.32 | 0.17% | 570,300 |
| Aug 19, 2025 | 45.87 | 46.34 | 45.76 | 46.24 | 46.24 | 0.92% | 399,928 |
| Aug 18, 2025 | 45.88 | 45.98 | 45.77 | 45.82 | 45.82 | -0.13% | 421,400 |
| Aug 15, 2025 | 46.09 | 46.13 | 45.82 | 45.88 | 45.88 | -0.33% | 458,115 |
| Aug 14, 2025 | 46.07 | 46.12 | 45.85 | 46.03 | 46.03 | -0.54% | 866,000 |
| Aug 13, 2025 | 45.83 | 46.32 | 45.80 | 46.28 | 46.28 | 1.14% | 503,330 |
| Aug 12, 2025 | 45.52 | 45.78 | 45.47 | 45.76 | 45.76 | 0.75% | 466,600 |