First Trust Global Funds Plc - First Trust Value LineR Dividend Index Ucits ETF - FVD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	28.06	27.75	27.75	28.06	27.75	0
September 05, 2025	27.94	27.83	27.83	27.94	27.83	0
September 04, 2025	27.78	27.76	27.76	27.78	27.76	8,720
September 03, 2025	27.92	27.75	27.75	27.92	27.75	701
September 02, 2025	27.82	27.8	27.8	27.82	27.8	210
September 01, 2025	28.26	28.04	28.04	28.26	28.04	1
August 29, 2025	28.17	27.96	27.96	28.17	27.96	1
August 28, 2025	28.36	27.9	27.9	28.36	27.9	0
August 27, 2025	28.01	28.04	28.04	28.07	28.01	3,918
August 26, 2025	28.17	27.93	27.93	28.17	27.93	92
August 22, 2025	28.33	28.33	28.33	28.33	28.33	0
August 21, 2025	27.96	27.97	27.97	28.05	27.88	9,363
August 20, 2025	28.01	28.06	28.06	28.06	28.01	0
August 19, 2025	27.72	27.9	27.9	27.9	27.56	9,076
August 18, 2025	27.83	27.62	27.62	27.83	27.62	0
August 15, 2025	27.96	27.59	27.59	27.96	27.59	6
August 14, 2025	28.02	27.68	27.68	28.02	27.53	550
August 13, 2025	27.74	27.74	27.74	27.74	27.65	0
August 12, 2025	27.58	27.44	27.44	27.58	27.44	0
August 11, 2025	27.66	27.29	27.29	27.66	27.29	3
August 08, 2025	27.59	27.38	27.38	27.59	27.38	2
August 07, 2025	27.46	27.25	27.25	27.46	27.25	1
August 06, 2025	27.56	27.33	27.33	27.56	27.33	0
August 05, 2025	27.47	27.26	27.26	27.47	27.19	43
August 04, 2025	27.21	27.2	27.2	27.26	27.06	2
August 01, 2025	26.86	26.86	26.86	27.24	26.86	1,209
July 31, 2025	27.32	27.12	27.12	27.32	27.12	0
July 30, 2025	27.66	27.37	27.37	27.66	27.37	2,564
July 29, 2025	27.57	27.45	27.45	27.57	27.45	0
July 28, 2025	27.93	27.48	27.48	27.93	27.48	0
July 25, 2025	27.83	27.53	27.53	27.83	27.53	0
July 24, 2025	27.84	27.67	27.67	27.84	27.67	0
July 23, 2025	27.69	27.63	27.63	27.77	27.63	0
July 22, 2025	27.42	27.42	27.42	27.42	27.42	0
July 21, 2025	27.42	27.31	27.31	27.42	27.31	1
July 18, 2025	27.51	27.22	27.22	27.51	27.22	0
July 17, 2025	27.26	27.14	27.14	27.26	27.14	0
July 16, 2025	27.06	26.91	26.91	27.06	26.91	0
July 15, 2025	27.44	27.05	27.05	27.44	27.05	600
July 14, 2025	27.27	27.18	27.18	27.27	27.12	22,652
July 11, 2025	27.54	27.12	27.12	27.54	27.12	0
July 10, 2025	27.4	27.43	27.43	27.43	27.24	4,044
July 09, 2025	27.22	27.13	27.13	27.22	27.13	0
July 08, 2025	27.2	27.19	27.19	27.2	27.19	0
July 07, 2025	27.31	27.22	27.22	27.32	27.22	0
July 04, 2025	27.09	27.23	27.23	27.35	27.09	0
July 03, 2025	27.39	27.32	27.32	27.41	27.31	70
July 02, 2025	27.44	27.24	27.24	27.44	27.24	79
July 01, 2025	26.93	27.28	27.28	27.28	26.93	2
June 30, 2025	26.65	26.79	26.79	26.86	26.65	0
June 27, 2025	26.82	26.83	26.83	26.83	26.82	0
June 26, 2025	26.61	26.65	26.65	26.65	26.54	0
June 25, 2025	26.88	26.56	26.56	26.88	26.56	0
June 24, 2025	26.94	26.81	26.81	26.94	26.81	3
June 23, 2025	26.47	26.59	26.59	26.59	26.47	0
June 20, 2025	26.45	26.54	26.54	26.54	26.45	5,000
June 19, 2025	26.46	26.31	26.31	26.46	26.31	235
June 18, 2025	26.67	26.58	26.58	26.67	26.5	1,882
June 17, 2025	26.68	26.59	26.59	26.68	26.59	0
June 16, 2025	26.73	26.77	26.77	26.83	26.73	3

First Trust Global Funds Plc - First Trust Value LineR Dividend Index Ucits ETF (FVD.L) LSE