FT Vest U.S. Equity Buffer ETF - August (FAUG)
BATS: FAUG · Real-Time Price · USD
50.72
+0.03 (0.06%)
At close: Aug 15, 2025, 4:00 PM
50.72
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.69 | 50.73 | 50.66 | 50.72 | 50.72 | 0.06% | 262,598 |
| Aug 14, 2025 | 50.61 | 50.70 | 50.61 | 50.69 | 50.69 | 0.10% | 60,272 |
| Aug 13, 2025 | 50.64 | 50.68 | 50.63 | 50.64 | 50.64 | 0.03% | 31,242 |
| Aug 12, 2025 | 50.54 | 50.64 | 50.47 | 50.63 | 50.63 | 0.43% | 33,247 |
| Aug 11, 2025 | 50.46 | 50.47 | 50.37 | 50.41 | 50.41 | - | 32,373 |
| Aug 8, 2025 | 50.33 | 50.46 | 50.33 | 50.41 | 50.41 | 0.48% | 20,811 |
| Aug 7, 2025 | 50.35 | 50.35 | 50.02 | 50.17 | 50.17 | -0.01% | 37,328 |
| Aug 6, 2025 | 49.98 | 50.19 | 49.96 | 50.17 | 50.17 | 0.49% | 20,363 |
| Aug 5, 2025 | 50.06 | 50.11 | 49.87 | 49.93 | 49.93 | -0.22% | 14,090 |
| Aug 4, 2025 | 49.83 | 50.05 | 49.83 | 50.04 | 50.04 | 1.07% | 20,800 |
| Aug 1, 2025 | 49.72 | 49.72 | 49.32 | 49.51 | 49.51 | -0.92% | 37,089 |
| Jul 31, 2025 | 50.33 | 50.33 | 49.96 | 49.97 | 49.97 | -0.16% | 23,522 |
| Jul 30, 2025 | 50.15 | 50.18 | 49.97 | 50.05 | 50.05 | -0.11% | 17,777 |
| Jul 29, 2025 | 50.20 | 50.24 | 50.11 | 50.11 | 50.11 | -0.08% | 45,169 |
| Jul 28, 2025 | 50.14 | 50.19 | 50.12 | 50.15 | 50.15 | 0.05% | 22,493 |
| Jul 25, 2025 | 50.04 | 50.16 | 50.04 | 50.12 | 50.12 | 0.19% | 16,432 |
| Jul 24, 2025 | 50.01 | 50.07 | 50.00 | 50.02 | 50.02 | 0.15% | 14,263 |
| Jul 23, 2025 | 49.84 | 49.95 | 49.82 | 49.95 | 49.95 | 0.40% | 9,127 |
| Jul 22, 2025 | 49.67 | 49.75 | 49.65 | 49.75 | 49.75 | 0.13% | 7,537 |
| Jul 21, 2025 | 49.70 | 49.81 | 49.69 | 49.69 | 49.69 | 0.14% | 10,167 |
| Jul 18, 2025 | 49.71 | 49.71 | 49.58 | 49.62 | 49.62 | 0.06% | 8,342 |
| Jul 17, 2025 | 49.46 | 49.68 | 49.46 | 49.59 | 49.59 | 0.34% | 15,434 |
| Jul 16, 2025 | 49.33 | 49.44 | 49.20 | 49.42 | 49.42 | 0.15% | 17,523 |
| Jul 15, 2025 | 49.65 | 49.65 | 49.35 | 49.35 | 49.35 | -0.17% | 5,924 |
| Jul 14, 2025 | 49.36 | 49.45 | 49.33 | 49.43 | 49.43 | 0.14% | 5,704 |
| Jul 11, 2025 | 49.31 | 49.43 | 49.31 | 49.36 | 49.36 | -0.16% | 6,127 |
| Jul 10, 2025 | 49.36 | 49.49 | 49.33 | 49.44 | 49.44 | 0.20% | 14,416 |
| Jul 9, 2025 | 49.29 | 49.36 | 49.20 | 49.34 | 49.34 | 0.39% | 41,339 |
| Jul 8, 2025 | 49.19 | 49.23 | 49.12 | 49.15 | 49.15 | 0.12% | 16,676 |
| Jul 7, 2025 | 49.29 | 49.29 | 49.07 | 49.09 | 49.09 | -0.53% | 30,704 |
| Jul 3, 2025 | 49.23 | 49.38 | 49.23 | 49.35 | 49.35 | 0.48% | 32,326 |
| Jul 2, 2025 | 48.96 | 49.12 | 48.96 | 49.12 | 49.12 | 0.24% | 17,793 |
| Jul 1, 2025 | 48.92 | 49.07 | 48.89 | 49.00 | 49.00 | -0.06% | 11,007 |
| Jun 30, 2025 | 49.00 | 49.03 | 48.86 | 49.03 | 49.03 | 0.38% | 14,706 |
| Jun 27, 2025 | 48.76 | 48.87 | 48.66 | 48.85 | 48.85 | 0.42% | 6,518 |
| Jun 26, 2025 | 48.56 | 48.69 | 48.50 | 48.64 | 48.64 | 0.50% | 8,950 |
| Jun 25, 2025 | 48.46 | 48.50 | 48.32 | 48.40 | 48.40 | -0.04% | 460,232 |
| Jun 24, 2025 | 48.31 | 48.47 | 47.86 | 48.42 | 48.42 | 0.83% | 579,061 |
| Jun 23, 2025 | 47.75 | 48.02 | 47.59 | 48.02 | 48.02 | 0.86% | 16,916 |
| Jun 20, 2025 | 47.93 | 47.93 | 47.60 | 47.61 | 47.61 | -0.26% | 15,474 |
| Jun 18, 2025 | 47.77 | 47.97 | 47.73 | 47.74 | 47.74 | 0.08% | 16,359 |
| Jun 17, 2025 | 47.89 | 47.98 | 47.70 | 47.70 | 47.70 | -0.60% | 19,374 |
| Jun 16, 2025 | 47.95 | 48.13 | 47.95 | 47.99 | 47.99 | 0.77% | 8,992 |
| Jun 13, 2025 | 47.76 | 47.96 | 47.59 | 47.62 | 47.62 | -0.84% | 11,682 |
| Jun 12, 2025 | 48.04 | 48.04 | 47.98 | 48.02 | 48.02 | 0.24% | 7,529 |
| Jun 11, 2025 | 48.03 | 48.12 | 47.83 | 47.91 | 47.91 | -0.19% | 7,366 |
| Jun 10, 2025 | 47.88 | 48.02 | 47.87 | 48.00 | 48.00 | 0.32% | 14,367 |
| Jun 9, 2025 | 47.80 | 47.91 | 47.78 | 47.85 | 47.85 | 0.07% | 23,577 |
| Jun 6, 2025 | 47.84 | 47.84 | 47.73 | 47.82 | 47.82 | 1.00% | 7,583 |
| Jun 5, 2025 | 47.52 | 47.74 | 47.34 | 47.34 | 47.34 | -0.57% | 14,464 |