First Trust Value Line Di... (FVD)
AMEX: FVD
· Real-Time Price · USD
46.13
-0.11 (-0.24%)
At close: Oct 01, 2025, 3:51 PM
FVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 45.91 | 46.24 | 45.86 | 46.24 | 46.24 | 0.65% | 935,761 |
| Sep 29, 2025 | 45.99 | 45.99 | 45.74 | 45.94 | 45.94 | 0.24% | 573,825 |
| Sep 26, 2025 | 45.55 | 45.84 | 45.55 | 45.83 | 45.83 | 0.92% | 350,829 |
| Sep 25, 2025 | 45.69 | 45.79 | 45.37 | 45.41 | 45.41 | -1.15% | 606,100 |
| Sep 24, 2025 | 46.01 | 46.09 | 45.91 | 45.94 | 45.69 | -0.24% | 642,112 |
| Sep 23, 2025 | 45.88 | 46.11 | 45.88 | 46.05 | 45.80 | 0.41% | 630,600 |
| Sep 22, 2025 | 45.83 | 45.97 | 45.77 | 45.86 | 45.61 | 0.00% | 346,719 |
| Sep 19, 2025 | 46.08 | 46.08 | 45.82 | 45.86 | 45.61 | -0.26% | 466,813 |
| Sep 18, 2025 | 45.89 | 46.12 | 45.80 | 45.98 | 45.73 | 0.07% | 967,524 |
| Sep 17, 2025 | 45.94 | 46.35 | 45.82 | 45.95 | 45.70 | 0.22% | 463,717 |
| Sep 16, 2025 | 45.99 | 46.07 | 45.77 | 45.85 | 45.60 | -0.28% | 579,649 |
| Sep 15, 2025 | 46.31 | 46.34 | 45.95 | 45.98 | 45.73 | -0.45% | 366,500 |
| Sep 12, 2025 | 46.38 | 46.48 | 46.19 | 46.19 | 45.94 | -0.67% | 256,334 |
| Sep 11, 2025 | 45.94 | 46.55 | 45.94 | 46.50 | 46.25 | 1.24% | 522,109 |
| Sep 10, 2025 | 46.02 | 46.11 | 45.77 | 45.93 | 45.68 | -0.22% | 479,420 |
| Sep 9, 2025 | 46.07 | 46.17 | 45.98 | 46.03 | 45.78 | -0.26% | 374,211 |
| Sep 8, 2025 | 46.23 | 46.23 | 45.87 | 46.15 | 45.90 | -0.35% | 433,509 |
| Sep 5, 2025 | 46.33 | 46.60 | 46.11 | 46.31 | 46.06 | 0.06% | 451,740 |
| Sep 4, 2025 | 46.19 | 46.29 | 46.07 | 46.28 | 46.03 | 0.50% | 563,648 |
| Sep 3, 2025 | 45.97 | 46.08 | 45.84 | 46.05 | 45.80 | -0.09% | 515,400 |
Page 1 of 136