Skip to main content

First Trust VL Dividend (NY: FVD )

45.32 +0.46 (+1.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 45.00 45.32 44.76 45.32 485,475 +0.46(+1.03%)
Feb 27, 2025 44.91 45.09 44.84 44.86 560,750 -0.11(-0.24%)
Feb 26, 2025 45.32 45.32 44.90 44.97 1,111,082 -0.37(-0.82%)
Feb 25, 2025 45.12 45.42 45.12 45.34 623,790 +0.27(+0.60%)
Feb 24, 2025 45.00 45.27 44.89 45.07 514,183 +0.15(+0.33%)
Feb 21, 2025 45.00 45.00 44.81 44.92 417,688 -0.04(-0.09%)
Feb 20, 2025 44.83 44.99 44.69 44.96 499,816 +0.10(+0.22%)
Feb 19, 2025 44.69 44.91 44.62 44.86 802,552 +0.11(+0.25%)
Feb 18, 2025 44.52 44.79 44.42 44.75 581,788 +0.29(+0.65%)
Feb 14, 2025 44.81 44.98 44.46 44.46 687,457 -0.31(-0.69%)
Feb 13, 2025 44.48 44.80 44.43 44.77 1,468,608 +0.31(+0.70%)
Feb 12, 2025 44.21 44.55 44.19 44.46 630,668 -0.23(-0.51%)
Feb 11, 2025 44.34 44.69 44.24 44.69 540,095 +0.27(+0.61%)
Feb 10, 2025 44.48 44.48 44.23 44.42 372,964 +0.14(+0.32%)
Feb 07, 2025 44.61 44.61 44.25 44.28 490,803 -0.24(-0.54%)
Feb 06, 2025 44.75 44.75 44.37 44.52 552,903 -0.04(-0.09%)
Feb 05, 2025 44.48 44.63 44.31 44.56 497,018 +0.24(+0.54%)
Feb 04, 2025 44.29 44.40 44.14 44.32 540,768 +0.00(+0.00%)
Feb 03, 2025 43.99 44.48 43.79 44.32 628,872 -0.16(-0.36%)
Jan 31, 2025 44.68 44.84 44.44 44.48 704,540 -0.33(-0.74%)
Jan 30, 2025 44.63 44.93 44.52 44.81 429,884 +0.39(+0.88%)
Jan 29, 2025 44.58 44.80 44.41 44.42 674,000 -0.14(-0.31%)
Jan 28, 2025 44.94 45.01 44.51 44.56 608,935 -0.45(-1.00%)
Jan 27, 2025 44.49 45.03 44.45 45.01 612,227 +0.58(+1.31%)
Jan 24, 2025 44.39 44.54 44.33 44.43 482,933 +0.01(+0.02%)
Jan 23, 2025 44.31 44.42 44.10 44.42 748,591 +0.19(+0.43%)
Jan 22, 2025 44.62 44.62 44.18 44.23 649,291 -0.38(-0.85%)
Jan 21, 2025 44.27 44.70 44.27 44.61 809,907 +0.53(+1.20%)
Jan 17, 2025 44.11 44.23 44.02 44.08 463,615 +0.10(+0.23%)
Jan 16, 2025 43.49 43.99 43.40 43.98 747,363 +0.46(+1.06%)
Jan 15, 2025 43.70 43.80 43.36 43.52 568,853 +0.33(+0.76%)
Jan 14, 2025 43.03 43.22 42.88 43.19 778,801 +0.29(+0.68%)
Jan 13, 2025 42.52 42.94 42.46 42.90 475,299 +0.29(+0.68%)
Jan 10, 2025 43.10 43.10 42.56 42.61 859,566 -0.79(-1.82%)
Jan 08, 2025 43.18 43.40 42.93 43.40 501,485 +0.11(+0.25%)
Jan 07, 2025 43.42 43.61 43.13 43.29 848,687 -0.04(-0.09%)
Jan 06, 2025 43.70 43.76 43.25 43.33 487,441 -0.31(-0.71%)
Jan 03, 2025 43.55 43.72 43.37 43.64 637,515 +0.19(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.