First Trust Value Line Dividend Index UCITS ETF - FVD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.7	27.93	27.93	27.95	27.7	10
December 03, 2025	27.91	27.88	27.88	28	27.88	86,057
December 02, 2025	27.95	27.79	27.79	27.95	27.79	0
December 01, 2025	28.28	28.08	28.08	28.28	27.89	1
November 28, 2025	28.24	28.18	28.18	28.24	28.12	1
November 27, 2025	28.28	28.07	28.07	28.28	28.07	0
November 26, 2025	28.09	28.09	28.09	28.09	28.09	4,770
November 25, 2025	27.87	27.91	27.91	27.92	27.87	15,049
November 24, 2025	27.99	27.65	27.65	27.99	27.65	0
November 21, 2025	27.48	27.65	27.65	27.65	27.48	4,880
November 20, 2025	27.5	27.52	27.52	27.6	27.5	8,927
November 19, 2025	27.17	27.17	27.17	27.17	27.17	7,897
November 18, 2025	27.53	27.5	27.5	27.53	27.5	7,897
November 17, 2025	27.73	27.69	27.69	27.73	27.69	7,897
November 14, 2025	27.87	27.74	27.74	27.87	27.74	0
November 13, 2025	28.17	28.17	28.17	28.17	28.17	108
November 12, 2025	27.95	27.95	27.95	27.95	27.95	10,813
November 11, 2025	27.58	27.83	27.83	27.83	27.58	1,632
November 10, 2025	27.72	27.47	27.47	27.72	27.47	2
November 07, 2025	27.55	27.43	27.43	27.55	27.33	0
November 06, 2025	27.36	27.34	27.34	27.36	27.34	0
November 05, 2025	27.5	27.5	27.5	27.5	27.5	546
November 04, 2025	27.27	27.18	27.18	27.27	27.07	1
November 03, 2025	27.47	27.12	27.12	27.47	27.12	1
October 31, 2025	27.3	27.26	27.26	27.3	27.26	3
October 30, 2025	27.53	27.44	27.44	27.53	27.38	0
October 29, 2025	27.52	27.52	27.52	27.52	27.52	10,478
October 28, 2025	27.84	27.75	27.75	27.84	27.75	4,408
October 27, 2025	27.94	27.85	27.85	27.94	27.85	4,441
October 24, 2025	28.11	27.93	27.93	28.11	27.93	0
October 23, 2025	28.14	27.78	27.78	28.14	27.78	0
October 22, 2025	28.14	28.03	28.03	28.14	28.03	0
October 21, 2025	28.06	27.9	27.9	28.06	27.87	11,759
October 20, 2025	28.02	28.02	28.02	28.02	28.02	142
October 17, 2025	27.5	27.83	27.83	27.83	27.41	66
October 16, 2025	27.94	27.75	27.75	27.94	27.75	0
October 15, 2025	28	27.79	27.79	28	27.79	0
October 14, 2025	27.34	27.34	27.34	27.4	27.3	11,481
October 13, 2025	27.63	27.53	27.53	27.63	27.53	160
October 10, 2025	27.64	27.63	27.63	27.75	27.63	0
October 09, 2025	28	28	28	28	28	330
October 08, 2025	27.92	27.93	27.93	27.93	27.92	8,250
October 07, 2025	28.1	27.95	27.95	28.1	27.95	0
October 06, 2025	27.98	27.95	27.95	27.98	27.95	104
October 03, 2025	27.94	27.98	27.98	27.98	27.94	2
October 02, 2025	27.97	27.97	27.97	27.97	27.97	555
October 01, 2025	28	27.95	27.95	28	27.95	0
September 30, 2025	27.95	27.77	27.77	27.95	27.75	4,275
September 29, 2025	27.99	27.75	27.75	27.99	27.75	1
September 26, 2025	27.72	27.66	27.66	27.72	27.66	0
September 25, 2025	27.84	27.5	27.5	27.84	27.5	0
September 24, 2025	27.9	27.65	27.65	27.9	27.65	0
September 23, 2025	27.78	27.63	27.63	27.78	27.55	0
September 22, 2025	27.57	27.59	27.59	27.59	27.57	24
September 19, 2025	27.83	27.58	27.58	27.83	27.58	0
September 18, 2025	27.8	27.65	27.65	27.8	27.64	8,000
September 17, 2025	27.72	27.7	27.7	27.72	27.7	0
September 16, 2025	27.8	27.52	27.52	27.8	27.52	0
September 15, 2025	27.95	27.68	27.68	27.95	27.68	4
September 12, 2025	28.08	27.79	27.79	28.08	27.79	0

First Trust Value Line Dividend Index UCITS ETF (FVD.L) LSE