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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.23	29.98	29.98	30.23	29.98	5
February 19, 2026	29.8	29.9	29.9	30.23	29.8	0
February 18, 2026	30.03	30.03	30.03	30.03	30.03	0
February 17, 2026	30.02	30.08	30.08	30.08	30.02	1,608
February 16, 2026	30.45	30.24	30.24	30.45	30.24	3
February 13, 2026	29.71	30.23	30.23	30.23	29.71	307
February 12, 2026	30.17	30.07	30.07	30.17	30.07	0
February 11, 2026	30.24	30.03	30.03	30.24	30.03	0
February 10, 2026	29.97	29.94	29.94	29.97	29.86	0
February 09, 2026	29.75	29.75	29.75	29.75	29.75	1,195
February 06, 2026	29.71	29.71	29.71	29.71	29.71	15
February 05, 2026	29.86	29.66	29.66	29.86	29.66	1
February 04, 2026	29.64	29.68	29.68	29.68	29.64	16
February 03, 2026	29.39	29.35	29.35	29.39	29.25	0
February 02, 2026	29.17	29.18	29.18	29.18	29.17	186
January 30, 2026	29.06	28.89	28.89	29.06	28.89	0
January 29, 2026	29.11	28.97	28.97	29.11	28.97	0
January 28, 2026	29.01	28.99	28.99	29.01	28.99	3
January 27, 2026	28.89	28.96	28.96	28.96	28.89	2
January 26, 2026	29.01	28.91	28.91	29.01	28.89	1
January 23, 2026	28.9	28.78	28.78	28.9	28.78	326
January 22, 2026	28.85	28.94	28.94	28.94	28.7	726
January 21, 2026	28.89	28.77	28.77	28.89	28.77	1
January 20, 2026	28.79	28.75	28.75	28.79	28.75	36
January 19, 2026	28.88	28.81	28.81	28.88	28.81	7,603
January 16, 2026	29.17	28.9	28.9	29.17	28.9	0
January 15, 2026	28.9	28.96	28.96	28.96	28.9	704
January 14, 2026	28.43	28.43	28.43	28.43	28.43	167
January 13, 2026	28.52	28.4	28.4	28.52	28.4	8,769
January 12, 2026	28.49	28.48	28.48	28.49	28.48	16
January 09, 2026	28.56	28.43	28.43	28.56	28.43	0
January 08, 2026	27.82	28.36	28.36	28.36	27.82	0
January 07, 2026	28.16	28.17	28.17	28.17	28.16	1,858
January 06, 2026	28.27	28.21	28.21	28.27	28.21	3,350
January 05, 2026	28.24	28.12	28.12	28.24	28.12	2
January 02, 2026	28.03	28.1	28.1	28.1	28.03	2
December 31, 2025	28.42	28.23	28.23	28.42	28.23	0
December 30, 2025	28.45	28.25	28.25	28.45	28.25	0
December 29, 2025	28.34	28.25	28.25	28.34	28.25	749
December 24, 2025	28.34	28.16	28.16	28.34	28.16	0
December 23, 2025	28.13	28.12	28.12	28.13	28.12	472
December 22, 2025	28.2	28.16	28.16	28.2	27.98	0
December 19, 2025	28.24	28.15	28.15	28.24	28.15	19
December 18, 2025	28.19	28.2	28.2	28.2	28.19	814
December 17, 2025	28.15	28.15	28.15	28.15	28.15	10,360
December 16, 2025	28.29	28.1	28.1	28.3	28.1	11,422
December 15, 2025	28.36	28.17	28.17	28.36	28.17	0
December 12, 2025	28.07	28.11	28.11	28.13	28.07	1,233
December 11, 2025	28.15	28.09	28.09	28.15	28.09	875
December 10, 2025	27.73	27.73	27.73	27.73	27.73	10,813
December 09, 2025	27.65	27.77	27.77	27.77	27.65	11,952
December 08, 2025	28.03	27.73	27.73	28.03	27.73	0
December 05, 2025	27.7	27.91	27.91	27.94	27.7	1,813
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

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