Skip to main content
FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
50.59
+0.04 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

FDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.6150.6550.5650.5950.590.08%16,873
Dec 4, 202550.5650.5650.4150.5550.550.14%41,659
Dec 3, 202550.3750.5650.3350.4850.480.20%16,099
Dec 2, 202550.3350.4650.2850.3850.380.21%10,470
Dec 1, 202550.1550.3950.1550.2750.27-0.26%13,934
Nov 28, 202550.2450.4150.2450.4050.400.26%7,980
Nov 26, 202550.0950.3350.0950.2750.270.46%155,044
Nov 25, 202549.6950.0449.6250.0450.040.67%23,378
Nov 24, 202549.4949.7749.4349.7149.711.08%9,551
Nov 21, 202548.9049.4448.7649.1849.180.66%21,244
Nov 20, 202549.7749.9748.8448.8648.86-0.95%30,010
Nov 19, 202549.2149.5149.1949.3349.330.22%20,431
Nov 18, 202549.2449.4249.0349.2249.22-0.40%10,551
Nov 17, 202549.7149.7449.2849.4249.42-0.53%13,449
Nov 14, 202549.3549.8049.3549.6849.680.10%11,261
Nov 13, 202549.8549.9349.5949.6349.63-0.87%11,077
Nov 12, 202550.0450.1449.9650.0750.070.03%31,939
Nov 11, 202550.0350.0949.9250.0550.050.10%9,870
Nov 10, 202549.7950.0549.7550.0050.000.89%9,588
Nov 7, 202549.4849.5649.1749.5649.560.14%18,370
Nov 6, 202549.7949.7949.4949.4949.49-0.60%15,034
Nov 5, 202549.7249.9549.7149.7949.790.17%22,612
Nov 4, 202549.6249.8649.6249.7049.70-0.41%17,182
Nov 3, 202550.0150.0249.7849.9149.910.18%11,867
Oct 31, 202549.9149.9349.7349.8249.820.12%33,316
Oct 30, 202549.8449.9649.7649.7649.76-0.32%24,085
Oct 29, 202550.0750.0749.8449.9249.92-0.04%14,903
Oct 28, 202550.0050.0249.9449.9449.94-0.02%14,857
Oct 27, 202549.9949.9949.9049.9549.950.44%15,475
Oct 24, 202549.7249.8349.7249.7349.730.36%13,135
Oct 23, 202549.4949.6149.4649.5549.550.18%13,294
Oct 22, 202549.5549.5549.1849.4649.46-0.10%25,770
Oct 21, 202549.4849.6049.4549.5149.51-0.04%23,607
Oct 20, 202549.3749.5349.3749.5349.530.73%21,995
Oct 17, 202549.0149.2248.8849.1749.170.41%14,917
Oct 16, 202549.2649.3648.8648.9748.97-0.41%82,824
Oct 15, 202549.2449.3949.1449.1749.170.22%25,435
Oct 14, 202548.8149.2348.6949.0649.06-0.11%52,168
Oct 13, 202549.0249.1648.9849.1249.120.91%19,292
Oct 10, 202549.5049.5048.6548.6848.68-1.48%38,716
Oct 9, 202549.4449.4649.3449.4149.41-0.06%12,994
Oct 8, 202549.3649.5249.3449.4449.440.26%29,449
Oct 7, 202549.4149.4349.2849.3149.31-0.16%21,635
Oct 6, 202549.3949.4449.3549.3949.390.16%33,332
Oct 3, 202549.4149.4349.3149.3149.31-0.12%21,190
Oct 2, 202549.2449.3749.2449.3749.370.06%42,372
Oct 1, 202549.1749.4049.1249.3449.340.20%103,020
Sep 30, 202549.1549.2549.1149.2449.240.17%17,031
Sep 29, 202549.2249.2249.0849.1549.150.09%16,931
Sep 26, 202548.9849.1148.9249.1149.110.36%8,693