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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	27.8	27.83	27.83	27.8	27.8	2
September 10, 2025	27.63	27.5	27.5	27.63	27.5	122
September 09, 2025	27.74	27.65	27.65	27.76	27.64	9,337
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

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