Stock listing
NYSE Arca:FVD First Trust Value Line Dividend Index Fund Stock
Follow First Trust Value Line Dividend Index Fund into a list and get an email when it puts out news.
Share price · AMEX:FVD
$51.60 USD +0.62 (+1.2%)
Close on Nov 9, 2026
- Day range
- $51.17 – $51.79 USDNov 9, 2026
- Volume
- 626,310 sharesNov 9, 2026
- 52-week range
- $45.16 – $52.69 USDLowest and highest trades, Nov 10, 2025 – Nov 9, 2026
- Traded on an average day
- $29.41M USDMedian day 525,200 shares · last 3 months, Aug 10, 2026 – Nov 9, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 9, 2026 · AMEX:FVD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $51.60 | +0.62 | +1.2% | $51.38 | $51.79 | $51.17 | 626,310 | |
| $50.98 | -0.44 | -0.9% | $50.80 | $51.23 | $50.61 | 1,306,210 | |
| $51.42 | -0.64 | -1.2% | $52.40 | $52.69 | $51.29 | 2,495,192 | |
| $52.06 | +1.11 | +2.2% | $51.50 | $52.11 | $51.30 | 489,568 | |
| $50.95 | -0.45 | -0.9% | $51.16 | $51.27 | $50.86 | 764,215 | |
| $51.40 | +0.69 | +1.4% | $50.81 | $51.49 | $50.81 | 515,166 | |
| $50.71 | +0.18 | +0.4% | $50.96 | $51.17 | $50.64 | 883,630 | |
| $50.53 | +0.69 | +1.4% | $50.24 | $50.55 | $50.24 | 527,230 | |
| $49.84 | -0.21 | -0.4% | $49.85 | $49.99 | $49.68 | 497,270 | |
| $50.05 | -0.19 | -0.4% | $50.08 | $50.12 | $49.88 | 356,715 | |
| $50.24 | +0.12 | +0.2% | $50.17 | $50.46 | $50.15 | 558,902 | |
| $50.12 | -0.51 | -1.0% | $50.38 | $50.55 | $49.98 | 557,100 | |
| $50.63 | +1.08 | +2.2% | $49.65 | $50.66 | $49.64 | 655,000 | |
| $49.55 | -0.02 | 0.0% | $49.61 | $49.64 | $49.45 | 583,700 | |
| $49.57 | +0.65 | +1.3% | $49.16 | $49.63 | $49.16 | 614,300 | |
| $48.92 | -0.45 | -0.9% | $49.14 | $49.22 | $48.90 | 525,200 | |
| $49.37 | +0.50 | +1.0% | $49.16 | $49.46 | $49.10 | 465,600 | |
| $48.87 | +0.50 | +1.0% | $48.90 | $49.15 | $48.82 | 755,800 | |
| $48.37 | +0.28 | +0.6% | $48.05 | $48.38 | $47.93 | 473,600 | |
| $48.09 | +0.12 | +0.3% | $48.25 | $48.29 | $47.76 | 379,500 | |
| $47.97 | +0.31 | +0.7% | $47.72 | $48.01 | $47.70 | 319,000 | |
| $47.66 | +0.06 | +0.1% | $47.60 | $47.73 | $47.49 | 557,100 | |
| $47.60 | +0.51 | +1.1% | $47.05 | $47.67 | $47.01 | 803,500 | |
| $47.09 | -0.31 | -0.7% | $47.33 | $47.38 | $47.09 | 538,100 | |
| $47.40 | +0.25 | +0.5% | $47.23 | $47.53 | $47.22 | 465,500 | |
| $47.15 | +0.07 | +0.1% | $47.02 | $47.25 | $46.75 | 532,200 | |
| $47.08 | +0.10 | +0.2% | $47.11 | $47.28 | $46.98 | 1,160,900 | |
| $46.98 | +0.07 | +0.1% | $46.87 | $47.04 | $46.63 | 719,200 | |
| $46.91 | -0.38 | -0.8% | $47.39 | $47.45 | $46.90 | 656,900 | |
| $47.29 | -0.11 | -0.2% | $47.26 | $47.40 | $47.06 | 854,700 | |
| $47.40 | -0.13 | -0.3% | $47.45 | $47.58 | $47.23 | 667,700 | |
| $47.53 | +0.14 | +0.3% | $47.47 | $47.60 | $47.27 | 512,600 | |
| $47.39 | -0.58 | -1.2% | $47.75 | $47.87 | $47.37 | 790,200 | |
| $47.97 | -0.30 | -0.6% | $48.17 | $48.34 | $47.94 | 889,200 | |
| $48.27 | -0.15 | -0.3% | $48.52 | $48.63 | $48.26 | 458,000 | |
| $48.42 | -0.06 | -0.1% | $48.57 | $48.60 | $48.40 | 630,800 | |
| $48.48 | -0.31 | -0.6% | $48.57 | $48.64 | $48.34 | 401,389 | |
| $48.79 | +0.05 | +0.1% | $48.96 | $48.97 | $48.66 | 236,320 | |
| $48.74 | -0.27 | -0.6% | $49.06 | $49.14 | $48.50 | 602,213 | |
| $49.01 | -0.24 | -0.5% | $49.17 | $49.17 | $48.94 | 348,001 | |
| $49.25 | +0.13 | +0.3% | $49.32 | $49.56 | $49.16 | 493,065 | |
| $49.12 | +0.10 | +0.2% | $49.29 | $49.41 | $49.00 | 387,093 | |
| $49.02 | -0.23 | -0.5% | $49.26 | $49.38 | $48.95 | 395,926 | |
| $49.25 | -0.44 | -0.9% | $49.62 | $49.62 | $49.21 | 377,818 | |
| $49.69 | -0.43 | -0.9% | $49.90 | $49.97 | $49.69 | 364,906 | |
| $50.12 | -0.35 | -0.7% | $50.13 | $50.36 | $50.12 | 689,110 | |
| $50.47 | +0.28 | +0.6% | $50.38 | $50.52 | $50.17 | 559,320 | |
| $50.19 | +0.14 | +0.3% | $50.10 | $50.28 | $50.01 | 787,802 | |
| $50.05 | -0.14 | -0.3% | $50.35 | $50.50 | $49.96 | 440,996 | |
| $50.19 | -0.31 | -0.6% | $50.38 | $50.39 | $50.19 | 453,466 | |
| $50.50 | +0.01 | 0.0% | $50.72 | $50.74 | $50.43 | 478,533 | |
| $50.49 | -0.50 | -1.0% | $50.65 | $50.69 | $50.41 | 927,072 | |
| $50.99 | +0.03 | +0.1% | $50.86 | $51.18 | $50.85 | 618,992 | |
| $50.96 | -0.09 | -0.2% | $51.04 | $51.04 | $50.76 | 378,131 | |
| $51.05 | +0.35 | +0.7% | $50.76 | $51.10 | $50.76 | 399,167 | |
| $50.70 | +0.03 | +0.1% | $50.78 | $50.93 | $50.68 | 485,170 | |
| $50.67 | -0.16 | -0.3% | $50.71 | $51.06 | $50.66 | 349,474 | |
| $50.83 | +0.22 | +0.4% | $50.83 | $51.26 | $50.80 | 516,830 | |
| $50.61 | +0.13 | +0.3% | $50.78 | $50.93 | $50.60 | 418,832 | |
| $50.48 | -0.44 | -0.9% | $50.70 | $50.76 | $50.46 | 225,485 | |
| $50.92 | +0.09 | +0.2% | $50.83 | $50.95 | $50.75 | 298,973 | |
| $50.83 | +0.25 | +0.5% | $50.75 | $50.92 | $50.59 | 497,305 | |
| $50.58 | -0.01 | 0.0% | $50.45 | $50.63 | $50.36 | 499,555 | |
| $50.59 | +0.04 | +0.1% | $50.45 | $50.74 | $50.45 | 716,320 | |
| $50.55 | -0.29 | -0.6% | $50.69 | $50.69 | $50.38 | 663,335 |
- Ticker
- NYSE Arca:FVD
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
What changed lately
Latest news release · Nov 10, 2026
Net Asset Value(s)
Latest news
First Trust Value Line Dividend Index Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 16 in the last 12 months · 16 in all · newest Nov 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about First Trust Value Line Dividend Index Fund.