FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
28.79
+0.12 (0.41%)
At close: May 12, 2025, 4:00 PM
28.79
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FEBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.77 | 28.79 | 28.73 | 28.79 | 28.79 | 0.40% | 3,218 |
| May 9, 2025 | 28.69 | 28.69 | 28.56 | 28.67 | 28.67 | - | 119,906 |
| May 8, 2025 | 28.64 | 28.71 | 28.61 | 28.67 | 28.67 | 0.03% | 6,253 |
| May 7, 2025 | 28.55 | 28.66 | 28.55 | 28.66 | 28.66 | 0.10% | 16,216 |
| May 6, 2025 | 28.62 | 28.65 | 28.61 | 28.63 | 28.63 | -0.07% | 6,690 |
| May 5, 2025 | 28.67 | 28.68 | 28.62 | 28.65 | 28.65 | -0.24% | 6,337 |
| May 2, 2025 | 28.76 | 28.76 | 28.63 | 28.72 | 28.72 | 0.31% | 14,103 |
| May 1, 2025 | 28.68 | 28.68 | 28.58 | 28.63 | 28.63 | 0.03% | 41,903 |
| Apr 30, 2025 | 28.48 | 28.62 | 28.47 | 28.62 | 28.62 | 0.14% | 41,170 |
| Apr 29, 2025 | 28.47 | 28.58 | 28.47 | 28.58 | 28.58 | 0.14% | 8,168 |
| Apr 28, 2025 | 28.54 | 28.54 | 28.47 | 28.54 | 28.54 | - | 12,667 |
| Apr 25, 2025 | 28.49 | 28.54 | 28.49 | 28.54 | 28.54 | 0.14% | 9,752 |
| Apr 24, 2025 | 28.42 | 28.50 | 28.41 | 28.50 | 28.50 | 0.35% | 19,143 |
| Apr 23, 2025 | 28.51 | 28.51 | 28.36 | 28.40 | 28.40 | 0.21% | 26,730 |
| Apr 22, 2025 | 28.34 | 28.34 | 28.22 | 28.34 | 28.34 | -0.07% | 25,330 |
| Apr 21, 2025 | 28.15 | 28.36 | 28.15 | 28.36 | 28.36 | 0.18% | 118,593 |
| Apr 17, 2025 | 28.27 | 28.34 | 28.27 | 28.31 | 28.31 | -0.04% | 7,516 |
| Apr 16, 2025 | 28.34 | 28.38 | 28.25 | 28.32 | 28.32 | -0.32% | 15,228 |
| Apr 15, 2025 | 28.42 | 28.43 | 28.31 | 28.41 | 28.41 | -0.07% | 27,400 |
| Apr 14, 2025 | 28.42 | 28.47 | 28.35 | 28.43 | 28.43 | - | 1,710 |
| Apr 11, 2025 | 28.35 | 28.45 | 28.30 | 28.43 | 28.43 | 0.21% | 10,804 |
| Apr 10, 2025 | 28.41 | 28.41 | 28.26 | 28.37 | 28.37 | 0.23% | 36,242 |
| Apr 9, 2025 | 28.14 | 28.44 | 28.06 | 28.31 | 28.31 | 0.34% | 34,283 |
| Apr 8, 2025 | 28.35 | 28.35 | 28.14 | 28.21 | 28.21 | 0.53% | 33,490 |
| Apr 7, 2025 | 28.17 | 28.36 | 27.97 | 28.06 | 28.06 | -0.39% | 119,249 |
| Apr 4, 2025 | 28.40 | 28.40 | 28.11 | 28.17 | 28.17 | -0.67% | 41,154 |
| Apr 3, 2025 | 28.52 | 28.52 | 28.34 | 28.36 | 28.36 | -0.77% | 27,210 |
| Apr 2, 2025 | 28.53 | 28.59 | 28.53 | 28.58 | 28.58 | 0.18% | 23,568 |
| Apr 1, 2025 | 28.45 | 28.54 | 28.43 | 28.53 | 28.53 | 0.26% | 118,978 |
| Mar 31, 2025 | 28.38 | 28.48 | 28.36 | 28.46 | 28.46 | -0.03% | 4,213 |
| Mar 28, 2025 | 28.48 | 28.48 | 28.46 | 28.47 | 28.47 | -0.37% | 5,987 |
| Mar 27, 2025 | 28.62 | 28.62 | 28.53 | 28.57 | 28.57 | -0.07% | 57,487 |
| Mar 26, 2025 | 28.61 | 28.65 | 28.52 | 28.59 | 28.59 | -0.21% | 38,812 |
| Mar 25, 2025 | 28.65 | 28.67 | 28.57 | 28.65 | 28.65 | 0.08% | 28,370 |
| Mar 24, 2025 | 28.62 | 28.65 | 28.60 | 28.63 | 28.63 | 0.44% | 13,765 |
| Mar 21, 2025 | 28.49 | 28.53 | 28.44 | 28.50 | 28.50 | -0.16% | 7,019 |
| Mar 20, 2025 | 28.53 | 28.58 | 28.49 | 28.55 | 28.55 | 0.08% | 61,548 |
| Mar 19, 2025 | 28.59 | 28.59 | 28.50 | 28.52 | 28.52 | 0.21% | 14,636 |
| Mar 18, 2025 | 28.50 | 28.51 | 28.44 | 28.46 | 28.46 | -0.31% | 31,182 |
| Mar 17, 2025 | 28.52 | 28.57 | 28.47 | 28.55 | 28.55 | 0.11% | 52,064 |
| Mar 14, 2025 | 28.47 | 28.52 | 28.40 | 28.52 | 28.52 | 0.53% | 48,367 |
| Mar 13, 2025 | 28.43 | 28.45 | 28.37 | 28.37 | 28.37 | -0.21% | 14,399 |
| Mar 12, 2025 | 28.87 | 28.87 | 28.42 | 28.43 | 28.43 | -0.17% | 35,901 |
| Mar 11, 2025 | 28.42 | 28.53 | 28.41 | 28.48 | 28.48 | -0.18% | 172,654 |
| Mar 10, 2025 | 28.62 | 28.62 | 28.45 | 28.53 | 28.53 | -0.33% | 208,486 |
| Mar 7, 2025 | 28.64 | 28.66 | 28.55 | 28.62 | 28.62 | -0.02% | 58,491 |
| Mar 6, 2025 | 28.63 | 28.68 | 28.60 | 28.63 | 28.63 | -0.17% | 58,137 |
| Mar 5, 2025 | 28.62 | 28.75 | 28.62 | 28.68 | 28.68 | 0.28% | 67,630 |
| Mar 4, 2025 | 28.64 | 28.73 | 28.59 | 28.60 | 28.60 | -0.22% | 59,122 |
| Mar 3, 2025 | 28.88 | 28.88 | 28.65 | 28.66 | 28.66 | -0.31% | 100,732 |