Skip to main content
FVD logo

First Trust Value Line Dividend Index Fund

FVDNYSEARCAFirst TrustEquity

$50.12Today:- (-)1Y +9.80%

As of Oct 23, 2026 close

Assets (AUM)
$7.67B
Expense ratio
0.62%
Dividend yield
2.22%
Holdings
241
52-week range
$44.63$51.41
Volume (live)
-
Avg. volume (3M)
588.18K

FVD ETF Historical Prices: First Trust Value Line Dividend Index Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FVD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FVD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FVD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202650.3950.4850.0550.1250.12557.12K
Oct 22, 202649.6550.6649.6450.6350.63654.95K
Oct 21, 202649.6149.6449.4549.5549.55583.34K
Oct 20, 202649.1649.6349.1649.5749.57614.30K
Oct 19, 202649.1449.2248.9048.9248.92525.20K
Oct 16, 202649.1649.4649.1049.3749.37465.55K
Oct 15, 202648.9049.1548.8248.8748.87755.78K
Oct 14, 202648.0548.3847.9248.3748.37473.61K
Oct 13, 202648.2548.2947.7648.0948.09379.46K
Oct 12, 202647.7248.0147.7047.9747.97318.96K
Oct 9, 202647.6047.7347.4947.6647.66557.13K
Oct 8, 202647.0547.6747.0147.6047.60803.52K
Oct 7, 202647.3347.3847.0947.0947.09538.14K
Oct 6, 202647.2347.5247.2247.4047.40465.54K
Oct 5, 202647.0247.2546.7447.1547.15532.11K
Oct 2, 202647.1147.2746.9847.0847.081.16M
Oct 1, 202646.8747.0446.6346.9846.98719.19K
Sep 30, 202647.3947.4546.9046.9146.91656.85K
Sep 29, 202647.2647.4047.0647.2947.29854.69K
Sep 28, 202647.4547.5847.2347.4047.40667.73K
Sep 25, 202647.4747.6047.2747.5347.53512.20K
Sep 24, 202647.7547.8747.3847.3947.39790.17K
Sep 23, 202648.1748.3447.9447.9747.71889.19K
Sep 22, 202648.5248.6348.2648.2748.01458.03K
Sep 21, 202648.5748.6048.4048.4248.16630.85K
Sep 18, 202648.5748.6448.3448.4848.22401.39K
Sep 17, 202648.9648.9748.6648.7948.53236.32K
Sep 16, 202649.0649.1348.5048.7448.48602.21K
Sep 15, 202649.1749.1748.9449.0148.75348.00K
Sep 14, 202649.3249.5649.1649.2548.99493.06K
Sep 11, 202649.2949.4149.0049.1248.86387.09K
Sep 10, 202649.2649.3848.9549.0248.76395.93K
Sep 9, 202649.6249.6249.2149.2548.99377.82K
Sep 8, 202649.9049.9749.6949.6949.42364.91K
Sep 4, 202650.1350.3650.1250.1249.85689.11K
Sep 3, 202650.3850.5250.1650.4750.20559.32K
Sep 2, 202650.1050.2850.0150.1949.92787.80K
Sep 1, 202650.3550.5049.9650.0549.78441.00K
Aug 31, 202650.3850.3950.1950.1949.92453.47K
Aug 28, 202650.7250.7450.4350.5050.23478.53K
Aug 27, 202650.6550.6950.4150.4950.22927.07K
Aug 26, 202650.8651.1850.8550.9950.72618.99K
Aug 25, 202651.0451.0450.7750.9650.69378.13K
Aug 24, 202650.7651.0950.7651.0550.78399.17K
Aug 21, 202650.7850.9250.6850.7050.43485.17K
Aug 20, 202650.7151.0650.6650.6750.40349.47K
Aug 19, 202650.8351.2650.8050.8350.56516.83K
Aug 18, 202650.7850.9350.6050.6150.34418.83K
Aug 17, 202650.7050.7650.4650.4850.21225.49K
Aug 14, 202650.8350.9550.7550.9250.65298.97K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust Value Line Dividend Index Fund Historical Prices

What is OHLC data for FVD?

OHLC stands for Open, High, Low, Close - the four key price points for FVD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FVD?

The adjusted close price for FVD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FVD price history go?

FVD historical price data is available from the ETF's inception on Aug 18, 2003. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FVD data?

FVD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FVD?

Trading volume for FVD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.