FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
30.21
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
30.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FEBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.22 | 30.23 | 30.21 | 30.21 | 30.21 | 0.02% | 2,881 |
| Dec 4, 2025 | 30.18 | 30.21 | 30.18 | 30.21 | 30.20 | 0.05% | 432 |
| Dec 3, 2025 | 30.18 | 30.19 | 30.15 | 30.19 | 30.19 | 0.06% | 2,089 |
| Dec 2, 2025 | 30.18 | 30.18 | 30.15 | 30.17 | 30.17 | 0.06% | 3,433 |
| Dec 1, 2025 | 30.15 | 30.17 | 30.15 | 30.15 | 30.15 | -0.06% | 725 |
| Nov 28, 2025 | 30.12 | 30.17 | 30.12 | 30.17 | 30.17 | 0.10% | 176 |
| Nov 26, 2025 | 30.11 | 30.16 | 30.11 | 30.14 | 30.14 | 0.16% | 2,008 |
| Nov 25, 2025 | 30.03 | 30.12 | 30.03 | 30.09 | 30.09 | 0.13% | 5,545 |
| Nov 24, 2025 | 30.02 | 30.09 | 30.02 | 30.05 | 30.05 | 0.32% | 7,057 |
| Nov 21, 2025 | 29.92 | 30.00 | 29.92 | 29.96 | 29.96 | 0.21% | 5,464 |
| Nov 20, 2025 | 30.05 | 30.06 | 29.88 | 29.90 | 29.90 | -0.25% | 6,099 |
| Nov 19, 2025 | 29.97 | 29.98 | 29.93 | 29.97 | 29.97 | 0.05% | 2,544 |
| Nov 18, 2025 | 29.98 | 29.98 | 29.96 | 29.96 | 29.96 | -0.11% | 202 |
| Nov 17, 2025 | 30.02 | 30.02 | 29.95 | 29.99 | 29.99 | -0.16% | 2,731 |
| Nov 14, 2025 | 30.02 | 30.04 | 30.01 | 30.04 | 30.04 | 0.08% | 13,030 |
| Nov 13, 2025 | 30.02 | 30.02 | 29.99 | 30.01 | 30.01 | -0.25% | 330 |
| Nov 12, 2025 | 30.06 | 30.11 | 30.06 | 30.09 | 30.09 | -0.01% | 13,157 |
| Nov 11, 2025 | 30.07 | 30.11 | 30.05 | 30.09 | 30.09 | 0.03% | 11,017 |
| Nov 10, 2025 | 30.04 | 30.09 | 30.04 | 30.09 | 30.08 | 0.23% | 327 |
| Nov 7, 2025 | 29.94 | 30.02 | 29.94 | 30.02 | 30.02 | 0.05% | 126 |
| Nov 6, 2025 | 30.02 | 30.02 | 29.99 | 30.00 | 30.00 | -0.14% | 1,180 |
| Nov 5, 2025 | 30.10 | 30.10 | 30.00 | 30.04 | 30.04 | 0.08% | 28,902 |
| Nov 4, 2025 | 30.01 | 30.02 | 29.99 | 30.02 | 30.02 | -0.13% | 2,783 |
| Nov 3, 2025 | 30.04 | 30.06 | 30.01 | 30.06 | 30.05 | 0.02% | 3,828 |
| Oct 31, 2025 | 30.08 | 30.08 | 30.02 | 30.05 | 30.05 | -0.01% | 9,151 |
| Oct 30, 2025 | 30.02 | 30.07 | 30.02 | 30.05 | 30.05 | -0.02% | 2,109 |
| Oct 29, 2025 | 30.08 | 30.08 | 30.03 | 30.06 | 30.06 | -0.02% | 730 |
| Oct 28, 2025 | 30.08 | 30.09 | 30.04 | 30.06 | 30.06 | -0.01% | 4,283 |
| Oct 27, 2025 | 30.15 | 30.15 | 30.03 | 30.07 | 30.06 | 0.10% | 7,593 |
| Oct 24, 2025 | 30.01 | 30.04 | 30.00 | 30.04 | 30.04 | 0.15% | 8,232 |
| Oct 23, 2025 | 29.97 | 30.02 | 29.94 | 29.99 | 29.99 | 0.17% | 11,365 |
| Oct 22, 2025 | 29.96 | 29.97 | 29.94 | 29.94 | 29.94 | -0.17% | 15,444 |
| Oct 21, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.06% | 1,771 |
| Oct 20, 2025 | 29.94 | 30.02 | 29.94 | 29.98 | 29.98 | 0.20% | 9,030 |
| Oct 17, 2025 | 29.87 | 29.94 | 29.87 | 29.92 | 29.92 | 0.14% | 11,021 |
| Oct 16, 2025 | 29.95 | 29.95 | 29.86 | 29.87 | 29.87 | -0.20% | 20,569 |
| Oct 15, 2025 | 29.95 | 29.95 | 29.91 | 29.93 | 29.93 | 0.06% | 4,544 |
| Oct 14, 2025 | 29.91 | 29.93 | 29.91 | 29.92 | 29.91 | -0.05% | 807 |
| Oct 13, 2025 | 29.92 | 29.93 | 29.92 | 29.93 | 29.93 | 0.26% | 1,691 |
| Oct 10, 2025 | 29.91 | 29.91 | 29.85 | 29.85 | 29.85 | -0.33% | 269 |
| Oct 9, 2025 | 29.95 | 29.96 | 29.94 | 29.95 | 29.95 | -0.05% | 11,940 |
| Oct 8, 2025 | 29.96 | 29.96 | 29.94 | 29.96 | 29.96 | 0.08% | 368 |
| Oct 7, 2025 | 29.93 | 29.98 | 29.93 | 29.94 | 29.94 | -0.13% | 1,054 |
| Oct 6, 2025 | 30.04 | 30.04 | 29.95 | 29.98 | 29.98 | 0.11% | 6,262 |
| Oct 3, 2025 | 29.95 | 29.96 | 29.94 | 29.95 | 29.95 | 0.07% | 3,543 |
| Oct 2, 2025 | 29.94 | 29.95 | 29.91 | 29.93 | 29.93 | 0.03% | 23,047 |
| Oct 1, 2025 | 29.92 | 29.92 | 29.89 | 29.92 | 29.92 | 0.03% | 47,523 |
| Sep 30, 2025 | 29.89 | 29.91 | 29.88 | 29.91 | 29.91 | 0.07% | 2,026 |
| Sep 29, 2025 | 29.90 | 29.90 | 29.89 | 29.89 | 29.89 | 0.03% | 208 |
| Sep 26, 2025 | 29.86 | 29.88 | 29.86 | 29.88 | 29.88 | 0.13% | 1,579 |