First Trust Value Line 100 Exchange-Traded Fund - Price History
Stock symbol FVL is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FVL (First Trust Value Line 100 Exchange-Traded Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.16 | $23.16 |
| December 2023 | $23.16 | $23.16 |
| November 2023 | $23.16 | $23.16 |
| October 2023 | $23.16 | $23.16 |
| September 2023 | $23.16 | $23.16 |
| August 2023 | $23.16 | $23.16 |
| July 2023 | $23.16 | $23.16 |
| June 2023 | $23.16 | $23.16 |
| May 2023 | $23.16 | $23.16 |
| April 2023 | $23.16 | $23.16 |
| March 2023 | $23.16 | $23.16 |
| February 2023 | $23.16 | $23.16 |
| January 2023 | $23.16 | $23.16 |
| December 2022 | $23.16 | $23.16 |
| November 2022 | $23.16 | $23.16 |
| October 2022 | $23.16 | $23.16 |
| September 2022 | $23.16 | $23.16 |
| August 2022 | $23.16 | $23.16 |
| July 2022 | $23.16 | $23.16 |
| June 2022 | $23.16 | $23.16 |
| May 2022 | $23.16 | $23.16 |
| April 2022 | $23.16 | $23.16 |
| March 2022 | $23.16 | $23.16 |
| February 2022 | $23.16 | $23.16 |
| January 2022 | $23.16 | $23.16 |
| December 2021 | $23.16 | $23.16 |
| November 2021 | $23.16 | $23.16 |
| October 2021 | $23.12 | $23.12 |
| September 2021 | $23.12 | $23.12 |
| August 2021 | $23.12 | $23.12 |
| July 2021 | $23.12 | $23.12 |
| June 2021 | $23.12 | $23.12 |
| May 2021 | $23.12 | $23.12 |
| April 2021 | $23.12 | $23.12 |
| March 2021 | $23.12 | $23.12 |
| February 2021 | $23.12 | $23.12 |
| January 2021 | $34.97 | $34.97 |
| December 2020 | $34.97 | $34.97 |
| November 2020 | $34.62 | $34.62 |
| October 2020 | $32.03 | $32.03 |
| September 2020 | $33.28 | $33.28 |
| August 2020 | $34.48 | $34.48 |
| July 2020 | $33.42 | $33.42 |
| June 2020 | $31.92 | $31.92 |
| May 2020 | $31.91 | $31.91 |
| April 2020 | $30.22 | $30.22 |
| March 2020 | $27.12 | $27.12 |
| February 2020 | $31.34 | $31.34 |
| January 2020 | $22.92 | $22.92 |
| December 2019 | $22.79 | $22.79 |
| November 2019 | $22.48 | $22.48 |
| October 2019 | $22.24 | $22.24 |
| September 2019 | $22.32 | $22.32 |
| August 2019 | $22.58 | $22.58 |
| July 2019 | $22.48 | $22.48 |
| June 2019 | $22.24 | $22.24 |
| May 2019 | $21.06 | $21.06 |
| April 2019 | $21.43 | $21.43 |
| March 2019 | $21.27 | $21.27 |
| February 2019 | $20.76 | $20.76 |
| January 2019 | $20.03 | $20.03 |
| December 2018 | $18.79 | $18.79 |
| November 2018 | $20.47 | $20.47 |
| October 2018 | $20.32 | $20.32 |
| September 2018 | $23.14 | $23.14 |
| August 2018 | $23.88 | $23.88 |
| July 2018 | $23.73 | $23.73 |
| June 2018 | $23.03 | $23.03 |
| May 2018 | $23.59 | $23.59 |
| April 2018 | $22.85 | $22.85 |
| March 2018 | $23.38 | $23.38 |
| February 2018 | $23.72 | $23.72 |
| January 2018 | $24.60 | $24.60 |
| December 2017 | $23.38 | $23.38 |
| November 2017 | $23.64 | $23.64 |
| October 2017 | $23.17 | $23.17 |
| September 2017 | $22.48 | $22.48 |
| August 2017 | $21.38 | $21.38 |
| July 2017 | $21.43 | $21.43 |
| June 2017 | $21.28 | $21.28 |
| May 2017 | $20.96 | $20.96 |
| April 2017 | $21.47 | $21.47 |
| March 2017 | $21.67 | $21.67 |
| February 2017 | $21.99 | $21.99 |
| January 2017 | $21.82 | $21.82 |
| December 2016 | $21.62 | $21.62 |
| November 2016 | $21.24 | $21.24 |
| October 2016 | $19.39 | $19.39 |
| September 2016 | $20.72 | $20.72 |
| August 2016 | $20.40 | $20.40 |
| July 2016 | $20.96 | $20.96 |
| June 2016 | $20.32 | $20.32 |
| May 2016 | $19.67 | $19.67 |
| April 2016 | $19.24 | $19.24 |
| March 2016 | $19.37 | $19.37 |
| February 2016 | $18.39 | $18.39 |
| January 2016 | $18.47 | $18.47 |
| December 2015 | $19.80 | $19.80 |
| November 2015 | $20.16 | $20.16 |
| October 2015 | $20.08 | $20.08 |
| September 2015 | $19.10 | $19.10 |
| August 2015 | $20.14 | $20.14 |
| July 2015 | $21.32 | $21.32 |
| June 2015 | $20.90 | $20.90 |
| May 2015 | $21.38 | $21.38 |
| April 2015 | $21.07 | $21.07 |
| March 2015 | $21.46 | $21.46 |
| February 2015 | $21.32 | $21.32 |
| January 2015 | $19.66 | $19.66 |
| December 2014 | $20.43 | $20.43 |
| November 2014 | $20.23 | $20.23 |
| October 2014 | $19.56 | $19.56 |
| September 2014 | $19.36 | $19.36 |
| August 2014 | $20.67 | $20.67 |
| July 2014 | $19.71 | $19.71 |
| June 2014 | $20.40 | $20.40 |
| May 2014 | $19.80 | $19.80 |
| April 2014 | $19.16 | $19.16 |
| March 2014 | $19.27 | $19.27 |
| February 2014 | $18.96 | $18.96 |
| January 2014 | $18.03 | $18.03 |
| December 2013 | $18.45 | $18.45 |
| November 2013 | $18.16 | $18.16 |
| October 2013 | $17.41 | $17.41 |
| September 2013 | $16.68 | $16.68 |
| August 2013 | $15.69 | $15.69 |
| July 2013 | $16.30 | $16.30 |
| June 2013 | $15.25 | $15.25 |
| May 2013 | $15.57 | $15.57 |
| April 2013 | $14.89 | $14.89 |
| March 2013 | $15.19 | $15.19 |
| February 2013 | $14.34 | $14.34 |
| January 2013 | $14.12 | $14.12 |
| December 2012 | $13.26 | $13.26 |
| November 2012 | $13.21 | $13.21 |
| October 2012 | $13 | $13 |
| September 2012 | $13.19 | $13.19 |
| August 2012 | $12.89 | $12.89 |
| July 2012 | $12.58 | $12.58 |
| June 2012 | $12.66 | $12.66 |
| May 2012 | $12.33 | $12.33 |
| April 2012 | $13.71 | $13.71 |
| March 2012 | $13.94 | $13.94 |
| February 2012 | $13.72 | $13.72 |
| January 2012 | $13.31 | $13.31 |
| December 2011 | $12.39 | $12.39 |
| November 2011 | $12.46 | $12.46 |
| October 2011 | $12.62 | $12.62 |
| September 2011 | $10.61 | $10.61 |
| August 2011 | $12.31 | $12.31 |
| July 2011 | $13.59 | $13.59 |
| June 2011 | $14.29 | $14.29 |
| May 2011 | $14.74 | $14.74 |
| April 2011 | $15.22 | $15.22 |
| March 2011 | $14.84 | $14.84 |
| February 2011 | $14.61 | $14.61 |
| January 2011 | $13.82 | $13.82 |
| December 2010 | $13.52 | $13.52 |
| November 2010 | $12.81 | $12.81 |
| October 2010 | $12.24 | $12.24 |
| September 2010 | $11.73 | $11.73 |
| August 2010 | $10.33 | $10.33 |
| July 2010 | $11.11 | $11.11 |
| June 2010 | $10.36 | $10.36 |
| May 2010 | $11.21 | $11.21 |
| April 2010 | $11.59 | $11.59 |
| March 2010 | $11.19 | $11.19 |
| February 2010 | $10.38 | $10.38 |
| January 2010 | $9.93 | $9.93 |
| December 2009 | $10.54 | $10.54 |
| November 2009 | $9.76 | $9.76 |
| October 2009 | $9.36 | $9.36 |
| September 2009 | $9.80 | $9.80 |
| August 2009 | $9.43 | $9.43 |
| July 2009 | $9.44 | $9.44 |
| June 2009 | $8.85 | $8.85 |
| May 2009 | $8.68 | $8.68 |
| April 2009 | $8.67 | $8.67 |
| March 2009 | $8.41 | $8.41 |
| February 2009 | $8.04 | $8.04 |
| January 2009 | $8.86 | $8.86 |
| December 2008 | $8.58 | $9.23 |
| November 2008 | $8.46 | $9.10 |
| October 2008 | $9.54 | $10.27 |
| September 2008 | $12.11 | $13.03 |
| August 2008 | $14.16 | $15.24 |
| July 2008 | $14.45 | $15.55 |
| June 2008 | $15.20 | $16.36 |
| May 2008 | $15.48 | $16.66 |
| April 2008 | $14.84 | $15.97 |
| March 2008 | $14.28 | $15.37 |
| February 2008 | $14.39 | $15.48 |
| January 2008 | $14.38 | $15.47 |
| December 2007 | $16.64 | $17.91 |
| November 2007 | $16.39 | $17.64 |
| October 2007 | $17.26 | $18.57 |
| September 2007 | $16.20 | $17.43 |
| August 2007 | $15.26 | $16.42 |
| July 2007 | $15 | $16.14 |
| June 2007 | $15.47 | $16.65 |
| May 2007 | $15.49 | $17.72 |
| April 2007 | $14.64 | $16.75 |
| March 2007 | $14.26 | $16.31 |
| February 2007 | $14.16 | $16.20 |
| January 2007 | $13.37 | $15.30 |
| December 2006 | $12.83 | $14.68 |
| November 2006 | $12.69 | $15.56 |
| October 2006 | $12.52 | $15.35 |
| September 2006 | $12.11 | $14.85 |
| August 2006 | $12.01 | $14.73 |
| July 2006 | $12.09 | $14.83 |
| June 2006 | $12.53 | $15.36 |
| May 2006 | $12.54 | $16.20 |
| April 2006 | $13.20 | $17.05 |
| March 2006 | $12.96 | $16.74 |
| February 2006 | $12.70 | $16.41 |
| January 2006 | $12.69 | $16.40 |
| December 2005 | $12.09 | $15.62 |
| November 2005 | $11.13 | $16.63 |
| October 2005 | $10.60 | $15.84 |
| September 2005 | $11.04 | $16.50 |
| August 2005 | $10.65 | $15.92 |
| July 2005 | $10.93 | $16.34 |
| June 2005 | $10.32 | $15.43 |
| May 2005 | $10.04 | $15.41 |
| April 2005 | $9.66 | $14.83 |
| March 2005 | $10.25 | $15.74 |
| February 2005 | $10.47 | $16.08 |
| January 2005 | $10.19 | $15.64 |
| December 2004 | $11.14 | $17.10 |
| November 2004 | $10.48 | $16.48 |
| October 2004 | $9.76 | $15.35 |
| September 2004 | $9.50 | $14.94 |
| August 2004 | $8.88 | $14.23 |
| July 2004 | $9.02 | $14.45 |
| June 2004 | $9.63 | $15.42 |
| May 2004 | $9.66 | $15.48 |
| April 2004 | $9.71 | $15.55 |
| March 2004 | $10.54 | $16.89 |
| February 2004 | $11.12 | $17.28 |
| January 2004 | $10.67 | $17.09 |
| December 2003 | $10.29 | $16.49 |
| November 2003 | $9.42 | $15.09 |
| October 2003 | $9.40 | $15.06 |
| September 2003 | $8.77 | $14.05 |
| August 2003 | $9.29 | $14.88 |
| July 2003 | $9.48 | $15.18 |
FVL
Price: $23.16
52 week price:
Dividend Yield: 0.97%
Payout Ratio Range:
Earnings Per Share: 1.86 USD
P/E Ratio: 11.09
Exchange: PCX
Volume: 7405
Market Capitalization: 43.8 million
Average Dividend Frequency: 3