FT Vest U.S. Equity Buffer ETF - April (FAPR)

FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.00	43.00	42.92	42.93	42.93	-0.12%	15,746
Aug 14, 2025	42.90	42.99	42.90	42.98	42.98	-0.03%	21,067
Aug 13, 2025	43.00	43.01	42.95	43.00	43.00	0.12%	11,936
Aug 12, 2025	42.88	42.95	42.88	42.95	42.95	0.33%	3,083
Aug 11, 2025	42.83	42.89	42.80	42.80	42.80	-0.08%	5,248
Aug 8, 2025	42.75	42.86	42.75	42.84	42.84	0.28%	8,850
Aug 7, 2025	42.71	42.74	42.65	42.72	42.72	-0.04%	12,908
Aug 6, 2025	42.64	42.77	42.64	42.73	42.73	0.26%	7,347
Aug 5, 2025	42.58	42.70	42.58	42.62	42.62	-0.17%	9,705
Aug 4, 2025	42.59	42.71	42.59	42.69	42.69	0.57%	17,213
Aug 1, 2025	42.40	42.50	42.39	42.45	42.45	-0.34%	15,869
Jul 31, 2025	42.79	42.79	42.59	42.60	42.60	-0.22%	15,457
Jul 30, 2025	42.71	42.78	42.63	42.69	42.69	0.03%	13,422
Jul 29, 2025	42.67	42.73	42.67	42.68	42.68	-0.09%	2,319
Jul 28, 2025	42.68	42.73	42.68	42.72	42.72	0.07%	4,458
Jul 25, 2025	42.71	42.71	42.65	42.69	42.69	0.11%	5,622
Jul 24, 2025	42.61	42.69	42.61	42.64	42.64	0.05%	5,862
Jul 23, 2025	42.51	42.63	42.50	42.62	42.62	0.24%	6,739
Jul 22, 2025	42.48	42.55	42.44	42.52	42.52	0.01%	39,704
Jul 21, 2025	42.45	42.60	42.45	42.52	42.52	0.12%	13,606
Jul 18, 2025	42.47	42.50	42.40	42.47	42.47	0.03%	6,103
Jul 17, 2025	42.42	42.46	42.37	42.45	42.45	0.31%	4,623
Jul 16, 2025	42.34	42.41	42.21	42.32	42.32	0.09%	12,190
Jul 15, 2025	42.45	42.45	42.28	42.28	42.28	-0.19%	5,739
Jul 14, 2025	42.32	42.45	42.32	42.36	42.36	0.02%	5,767
Jul 11, 2025	42.28	42.43	42.28	42.35	42.35	-0.05%	8,048
Jul 10, 2025	42.39	42.42	42.37	42.37	42.37	0.09%	27,151
Jul 9, 2025	42.38	42.40	42.30	42.33	42.33	0.12%	42,771
Jul 8, 2025	42.25	42.32	42.22	42.28	42.28	0.05%	5,757
Jul 7, 2025	42.28	42.35	42.18	42.26	42.26	-0.23%	16,270
Jul 3, 2025	42.30	42.42	42.30	42.35	42.35	0.18%	2,778
Jul 2, 2025	42.20	42.30	42.20	42.28	42.28	0.28%	70,926
Jul 1, 2025	42.16	42.28	42.12	42.16	42.16	-0.07%	14,759
Jun 30, 2025	42.19	42.28	42.12	42.19	42.19	0.19%	9,577
Jun 27, 2025	42.13	42.19	42.00	42.11	42.11	0.06%	11,279
Jun 26, 2025	42.11	42.12	42.00	42.08	42.08	0.30%	6,042
Jun 25, 2025	41.94	42.01	41.90	41.96	41.96	-0.08%	12,854
Jun 24, 2025	41.88	41.99	41.84	41.99	41.99	0.77%	25,587
Jun 23, 2025	41.51	41.75	41.47	41.67	41.67	0.46%	17,342
Jun 20, 2025	41.66	41.66	41.47	41.48	41.48	-0.24%	10,496
Jun 18, 2025	41.58	41.69	41.54	41.58	41.58	0.12%	13,270
Jun 17, 2025	41.63	41.68	41.50	41.53	41.53	-0.26%	10,195
Jun 16, 2025	41.60	41.75	41.60	41.64	41.64	0.31%	12,848
Jun 13, 2025	41.61	41.67	41.45	41.51	41.51	-0.60%	7,361
Jun 12, 2025	41.58	41.76	41.58	41.76	41.76	0.25%	8,997
Jun 11, 2025	41.76	41.76	41.61	41.65	41.65	-0.02%	8,940
Jun 10, 2025	41.63	41.69	41.56	41.66	41.66	0.07%	7,174
Jun 9, 2025	41.64	41.65	41.53	41.63	41.63	0.13%	8,249
Jun 6, 2025	41.57	41.59	41.48	41.58	41.58	0.57%	64,505
Jun 5, 2025	41.50	41.50	41.31	41.34	41.34	-0.26%	20,431

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.