FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
56.21
0.00 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
56.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.15 | 56.28 | 56.15 | 56.21 | 56.21 | - | 2,092 |
| Dec 4, 2025 | 56.06 | 56.21 | 56.06 | 56.21 | 56.21 | 0.11% | 21,994 |
| Dec 3, 2025 | 55.94 | 56.16 | 55.94 | 56.15 | 56.15 | 0.25% | 7,166 |
| Dec 2, 2025 | 55.96 | 56.08 | 55.96 | 56.01 | 56.01 | 0.16% | 8,191 |
| Dec 1, 2025 | 55.84 | 56.04 | 55.84 | 55.92 | 55.92 | -0.17% | 5,197 |
| Nov 28, 2025 | 55.95 | 56.02 | 55.93 | 56.01 | 56.01 | 0.15% | 6,875 |
| Nov 26, 2025 | 55.74 | 55.94 | 55.74 | 55.93 | 55.93 | 0.47% | 37,902 |
| Nov 25, 2025 | 55.41 | 55.67 | 55.34 | 55.67 | 55.67 | 0.47% | 9,443 |
| Nov 24, 2025 | 55.08 | 55.41 | 55.08 | 55.41 | 55.41 | 0.98% | 9,307 |
| Nov 21, 2025 | 54.63 | 55.13 | 54.48 | 54.87 | 54.87 | 0.57% | 9,744 |
| Nov 20, 2025 | 55.51 | 55.54 | 54.54 | 54.56 | 54.56 | -0.83% | 26,599 |
| Nov 19, 2025 | 54.94 | 55.19 | 54.86 | 55.02 | 55.02 | 0.17% | 16,955 |
| Nov 18, 2025 | 54.99 | 55.10 | 54.75 | 54.93 | 54.93 | -0.33% | 10,127 |
| Nov 17, 2025 | 55.40 | 55.45 | 54.98 | 55.11 | 55.11 | -0.45% | 14,205 |
| Nov 14, 2025 | 55.17 | 55.54 | 55.03 | 55.36 | 55.36 | -0.01% | 27,983 |
| Nov 13, 2025 | 55.55 | 55.72 | 55.32 | 55.36 | 55.36 | -0.76% | 20,625 |
| Nov 12, 2025 | 55.93 | 55.93 | 55.71 | 55.79 | 55.79 | 0.02% | 15,810 |
| Nov 11, 2025 | 55.69 | 55.79 | 55.65 | 55.78 | 55.78 | 0.10% | 10,835 |
| Nov 10, 2025 | 55.67 | 55.76 | 55.53 | 55.72 | 55.72 | 0.75% | 19,177 |
| Nov 7, 2025 | 55.15 | 55.33 | 54.94 | 55.31 | 55.31 | 0.03% | 30,989 |
| Nov 6, 2025 | 55.37 | 55.51 | 55.26 | 55.29 | 55.29 | -0.46% | 23,002 |
| Nov 5, 2025 | 55.65 | 55.69 | 55.55 | 55.55 | 55.55 | 0.16% | 21,399 |
| Nov 4, 2025 | 55.36 | 55.58 | 55.34 | 55.46 | 55.46 | -0.40% | 16,773 |
| Nov 3, 2025 | 55.63 | 55.75 | 55.61 | 55.68 | 55.68 | 0.15% | 7,012 |
| Oct 31, 2025 | 55.70 | 55.74 | 55.54 | 55.60 | 55.60 | -0.03% | 22,129 |
| Oct 30, 2025 | 55.67 | 55.74 | 55.62 | 55.62 | 55.62 | -0.28% | 15,765 |
| Oct 29, 2025 | 55.89 | 55.89 | 55.73 | 55.77 | 55.77 | -0.08% | 9,788 |
| Oct 28, 2025 | 55.79 | 55.91 | 55.77 | 55.82 | 55.81 | -0.02% | 41,099 |
| Oct 27, 2025 | 55.80 | 55.83 | 55.74 | 55.83 | 55.83 | 0.39% | 13,039 |
| Oct 24, 2025 | 55.55 | 55.65 | 55.54 | 55.61 | 55.61 | 0.31% | 9,597 |
| Oct 23, 2025 | 55.19 | 55.47 | 55.19 | 55.44 | 55.44 | 0.39% | 5,955 |
| Oct 22, 2025 | 55.33 | 55.35 | 55.01 | 55.22 | 55.22 | -0.18% | 14,145 |
| Oct 21, 2025 | 55.28 | 55.44 | 55.28 | 55.32 | 55.32 | -0.09% | 23,691 |
| Oct 20, 2025 | 55.19 | 55.37 | 55.18 | 55.37 | 55.37 | 0.69% | 5,953 |
| Oct 17, 2025 | 54.73 | 55.06 | 54.68 | 54.99 | 54.99 | 0.47% | 19,030 |
| Oct 16, 2025 | 55.03 | 55.14 | 54.58 | 54.73 | 54.73 | -0.41% | 37,602 |
| Oct 15, 2025 | 55.06 | 55.23 | 54.80 | 54.96 | 54.96 | 0.06% | 11,059 |
| Oct 14, 2025 | 54.52 | 55.04 | 54.52 | 54.93 | 54.93 | -0.01% | 37,524 |
| Oct 13, 2025 | 54.88 | 55.04 | 54.81 | 54.93 | 54.93 | 0.84% | 17,354 |
| Oct 10, 2025 | 55.34 | 55.34 | 54.47 | 54.47 | 54.47 | -1.46% | 9,987 |
| Oct 9, 2025 | 55.32 | 55.32 | 55.17 | 55.28 | 55.28 | -0.02% | 10,482 |
| Oct 8, 2025 | 55.26 | 55.33 | 55.22 | 55.29 | 55.29 | 0.22% | 53,604 |
| Oct 7, 2025 | 55.31 | 55.31 | 55.11 | 55.16 | 55.16 | -0.21% | 21,723 |
| Oct 6, 2025 | 55.29 | 55.32 | 55.22 | 55.28 | 55.28 | 0.15% | 22,760 |
| Oct 3, 2025 | 55.28 | 55.29 | 55.17 | 55.20 | 55.20 | -0.06% | 14,281 |
| Oct 2, 2025 | 55.08 | 55.23 | 55.08 | 55.23 | 55.23 | 0.07% | 9,176 |
| Oct 1, 2025 | 55.03 | 55.20 | 55.03 | 55.19 | 55.19 | 0.08% | 18,284 |
| Sep 30, 2025 | 54.93 | 55.15 | 54.93 | 55.15 | 55.15 | 0.34% | 14,130 |
| Sep 29, 2025 | 55.02 | 55.04 | 54.93 | 54.96 | 54.96 | 0.05% | 11,052 |
| Sep 26, 2025 | 54.75 | 54.93 | 54.75 | 54.93 | 54.93 | 0.32% | 12,449 |