FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
46.46
+0.14 (0.30%)
At close: Jun 27, 2025, 4:00 PM
46.46
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
FDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.36 | 46.57 | 46.27 | 46.46 | 46.46 | 0.30% | 15,485 |
| Jun 26, 2025 | 46.15 | 46.36 | 46.15 | 46.32 | 46.32 | 0.41% | 21,573 |
| Jun 25, 2025 | 46.08 | 46.16 | 46.02 | 46.13 | 46.13 | 0.15% | 461,588 |
| Jun 24, 2025 | 45.88 | 46.13 | 45.88 | 46.06 | 46.06 | 0.85% | 19,259 |
| Jun 23, 2025 | 45.50 | 45.67 | 45.29 | 45.67 | 45.67 | 0.57% | 24,804 |
| Jun 20, 2025 | 45.57 | 45.57 | 45.33 | 45.41 | 45.41 | -0.02% | 42,035 |
| Jun 18, 2025 | 45.49 | 45.66 | 45.39 | 45.42 | 45.42 | -0.04% | 9,997 |
| Jun 17, 2025 | 45.53 | 45.70 | 45.41 | 45.44 | 45.44 | -0.53% | 21,213 |
| Jun 16, 2025 | 45.71 | 45.85 | 45.66 | 45.68 | 45.68 | 0.77% | 11,462 |
| Jun 13, 2025 | 45.52 | 45.69 | 45.29 | 45.33 | 45.33 | -1.00% | 11,866 |
| Jun 12, 2025 | 45.66 | 45.79 | 45.66 | 45.79 | 45.79 | 0.30% | 10,483 |
| Jun 11, 2025 | 45.81 | 45.88 | 45.58 | 45.65 | 45.65 | -0.17% | 15,625 |
| Jun 10, 2025 | 45.59 | 45.75 | 45.59 | 45.73 | 45.73 | 0.42% | 13,039 |
| Jun 9, 2025 | 45.59 | 45.68 | 45.51 | 45.54 | 45.54 | -0.05% | 27,022 |
| Jun 6, 2025 | 45.58 | 45.59 | 45.46 | 45.57 | 45.57 | 0.79% | 8,192 |
| Jun 5, 2025 | 45.52 | 45.56 | 45.17 | 45.21 | 45.21 | -0.33% | 29,317 |
| Jun 4, 2025 | 45.45 | 45.47 | 45.36 | 45.36 | 45.36 | -0.02% | 8,299 |
| Jun 3, 2025 | 45.26 | 45.46 | 45.18 | 45.37 | 45.37 | 0.40% | 16,363 |
| Jun 2, 2025 | 44.83 | 45.19 | 44.83 | 45.19 | 45.19 | 0.25% | 12,067 |
| May 30, 2025 | 44.95 | 45.09 | 44.72 | 45.08 | 45.08 | -0.03% | 60,732 |
| May 29, 2025 | 45.02 | 45.13 | 44.93 | 45.09 | 45.09 | 0.45% | 14,689 |
| May 28, 2025 | 45.08 | 45.14 | 44.89 | 44.89 | 44.89 | -0.40% | 29,957 |
| May 27, 2025 | 44.80 | 45.15 | 44.80 | 45.07 | 45.07 | 1.37% | 17,695 |
| May 23, 2025 | 44.36 | 44.61 | 44.36 | 44.46 | 44.46 | -0.33% | 5,558 |
| May 22, 2025 | 44.71 | 44.86 | 44.61 | 44.61 | 44.61 | -0.20% | 12,480 |
| May 21, 2025 | 44.93 | 45.21 | 44.60 | 44.70 | 44.70 | -1.06% | 10,770 |
| May 20, 2025 | 45.17 | 45.23 | 45.04 | 45.18 | 45.18 | -0.14% | 53,184 |
| May 19, 2025 | 44.97 | 45.34 | 44.97 | 45.24 | 45.24 | -0.01% | 20,875 |
| May 16, 2025 | 45.05 | 45.26 | 45.04 | 45.24 | 45.24 | 0.45% | 20,546 |
| May 15, 2025 | 44.88 | 45.10 | 44.79 | 45.04 | 45.04 | 0.18% | 19,996 |
| May 14, 2025 | 44.98 | 45.00 | 44.85 | 44.96 | 44.96 | 0.12% | 13,655 |
| May 13, 2025 | 44.68 | 45.00 | 44.66 | 44.91 | 44.91 | 0.53% | 44,253 |
| May 12, 2025 | 44.66 | 44.69 | 44.40 | 44.67 | 44.67 | 2.24% | 29,019 |
| May 9, 2025 | 43.74 | 43.75 | 43.59 | 43.69 | 43.69 | -0.11% | 4,979 |
| May 8, 2025 | 43.69 | 43.99 | 43.54 | 43.74 | 43.74 | 0.53% | 10,711 |
| May 7, 2025 | 43.39 | 43.58 | 43.21 | 43.51 | 43.51 | 0.20% | 8,609 |
| May 6, 2025 | 43.37 | 43.51 | 43.33 | 43.42 | 43.42 | -0.50% | 21,209 |
| May 5, 2025 | 43.60 | 43.77 | 43.58 | 43.64 | 43.64 | -0.37% | 33,807 |
| May 2, 2025 | 43.72 | 43.89 | 43.70 | 43.80 | 43.80 | 0.95% | 4,750 |
| May 1, 2025 | 43.51 | 43.61 | 43.39 | 43.39 | 43.39 | 0.41% | 11,569 |
| Apr 30, 2025 | 42.59 | 43.21 | 42.59 | 43.21 | 43.21 | 0.12% | 48,737 |
| Apr 29, 2025 | 42.96 | 43.24 | 42.93 | 43.16 | 43.16 | 0.51% | 20,298 |
| Apr 28, 2025 | 42.97 | 43.01 | 42.69 | 42.94 | 42.94 | -0.05% | 22,736 |
| Apr 25, 2025 | 42.70 | 42.97 | 42.61 | 42.96 | 42.96 | 0.56% | 13,197 |
| Apr 24, 2025 | 42.17 | 42.73 | 42.17 | 42.72 | 42.72 | 1.40% | 20,107 |
| Apr 23, 2025 | 42.38 | 42.64 | 42.04 | 42.13 | 42.13 | 1.03% | 191,591 |
| Apr 22, 2025 | 41.44 | 41.85 | 41.44 | 41.70 | 41.70 | 1.81% | 6,865 |
| Apr 21, 2025 | 41.45 | 41.45 | 40.69 | 40.96 | 40.96 | -1.56% | 97,416 |
| Apr 17, 2025 | 41.64 | 41.91 | 41.49 | 41.61 | 41.61 | 0.22% | 13,642 |
| Apr 16, 2025 | 41.78 | 42.12 | 41.36 | 41.52 | 41.52 | -1.59% | 24,005 |