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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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