Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Val (FVD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 45.36 45.42 45.04 45.13 28,178
17th Jul 2025 (Thu) 45.14 45.27 45.015 45.28 16,434
16th Jul 2025 (Wed) 44.86 45.08 44.64 45.03 39,855
15th Jul 2025 (Tue) 45.28 45.28 44.725 44.73 49,366
14th Jul 2025 (Mon) 45.19 45.33 45.07 45.27 22,028
11th Jul 2025 (Fri) 45.15 45.305 45.01 45.18 22,753
10th Jul 2025 (Thu) 45.16 45.67 45.16 45.52 38,778
9th Jul 2025 (Wed) 45.24 45.30 45.01 45.29 34,928
8th Jul 2025 (Tue) 44.97 45.28 44.93 45.18 43,881
7th Jul 2025 (Mon) 45.35 45.41 44.95 45.04 56,512
4th Jul 2025 (Fri) 45.37 45.49 45.36 45.48 12,157
3rd Jul 2025 (Thu) 45.37 45.49 45.36 45.48 12,157
2nd Jul 2025 (Wed) 45.21 45.37 45.03 45.36 48,168
1st Jul 2025 (Tue) 44.70 45.57 44.70 45.29 54,718
30th Jun 2025 (Mon) 44.40 44.69 44.39 44.70 49,645
27th Jun 2025 (Fri) 44.41 44.71 44.33 44.43 62,617
26th Jun 2025 (Thu) 44.29 44.40 44.20 44.36 25,707
25th Jun 2025 (Wed) 44.65 44.65 44.31 44.37 33,566
24th Jun 2025 (Tue) 44.655 44.90 44.655 44.86 27,700
23rd Jun 2025 (Mon) 44.17 44.665 44.17 44.64 24,268
20th Jun 2025 (Fri) 44.34 44.39 44.12 44.13 26,481
19th Jun 2025 (Thu) 44.26 44.48 44.20 44.22 30,230
18th Jun 2025 (Wed) 44.26 44.48 44.20 44.22 30,230
17th Jun 2025 (Tue) 44.44 44.53 44.23 44.30 38,196
16th Jun 2025 (Mon) 44.77 44.93 44.56 44.64 25,690
13th Jun 2025 (Fri) 44.92 44.965 44.51 44.57 60,234
12th Jun 2025 (Thu) 44.71 45.055 44.71 45.05 28,680
11th Jun 2025 (Wed) 45.02 45.02 44.75 44.86 41,767
10th Jun 2025 (Tue) 44.87 45.10 44.83 45.00 142,589
9th Jun 2025 (Mon) 44.79 45.00 44.60 44.80 109,655
6th Jun 2025 (Fri) 44.85 44.87 44.63 44.77 44,956
5th Jun 2025 (Thu) 44.57 44.63 44.44 44.51 33,074
4th Jun 2025 (Wed) 44.75 44.90 44.63 44.63 17,019
3rd Jun 2025 (Tue) 44.56 44.88 44.47 44.89 58,351
2nd Jun 2025 (Mon) 44.59 44.70 44.31 44.67 44,649
30th May 2025 (Fri) 44.58 44.91 44.53 44.75 54,326
29th May 2025 (Thu) 44.45 44.645 44.27 44.64 24,913
28th May 2025 (Wed) 44.73 44.73 44.325 44.42 38,450
27th May 2025 (Tue) 44.54 44.86 44.54 44.85 40,676
26th May 2025 (Mon) 44.22 44.22 44.22 44.22 0
24th May 2025 (Sat) 43.96 44.30 43.96 44.22 22,696
23rd May 2025 (Fri) 43.96 44.30 43.96 44.29 22,696
22nd May 2025 (Thu) 43.98 44.45 43.98 44.385 27,888
21st May 2025 (Wed) 44.94 44.94 44.40 44.47 36,161
20th May 2025 (Tue) 45.15 45.23 45.01 45.07 26,794
FTSE 100 Latest
Value8,992.12
Change19.48