FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
50.27
+1.08 (2.20%)
At close: May 12, 2025, 4:00 PM
50.27
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.01 | 50.21 | 49.96 | 50.20 | - | 2.05% | 6,604 |
| May 9, 2025 | 49.30 | 49.30 | 49.10 | 49.19 | 49.19 | - | 9,488 |
| May 8, 2025 | 49.06 | 49.45 | 49.03 | 49.19 | 49.19 | 0.37% | 11,652 |
| May 7, 2025 | 48.78 | 49.02 | 48.67 | 49.01 | 49.01 | 0.41% | 14,910 |
| May 6, 2025 | 48.92 | 49.14 | 48.73 | 48.81 | 48.81 | -0.61% | 23,074 |
| May 5, 2025 | 49.10 | 49.30 | 48.96 | 49.11 | 49.11 | -0.28% | 23,128 |
| May 2, 2025 | 49.08 | 49.35 | 49.01 | 49.25 | 49.25 | 0.92% | 13,457 |
| May 1, 2025 | 48.90 | 49.06 | 48.78 | 48.80 | 48.80 | 0.39% | 21,952 |
| Apr 30, 2025 | 47.79 | 48.61 | 47.79 | 48.61 | 48.61 | 0.04% | 8,950 |
| Apr 29, 2025 | 48.19 | 48.63 | 48.19 | 48.59 | 48.59 | 0.39% | 23,646 |
| Apr 28, 2025 | 48.36 | 48.45 | 48.05 | 48.40 | 48.40 | 0.25% | 19,690 |
| Apr 25, 2025 | 48.06 | 48.35 | 47.95 | 48.28 | 48.28 | 0.37% | 44,344 |
| Apr 24, 2025 | 47.56 | 48.12 | 47.56 | 48.10 | 48.10 | 1.52% | 28,881 |
| Apr 23, 2025 | 47.75 | 47.93 | 47.31 | 47.38 | 47.38 | 1.00% | 33,920 |
| Apr 22, 2025 | 46.50 | 46.95 | 46.50 | 46.91 | 46.91 | 1.87% | 10,407 |
| Apr 21, 2025 | 46.44 | 46.44 | 45.72 | 46.05 | 46.05 | -1.58% | 16,136 |
| Apr 17, 2025 | 46.82 | 47.17 | 46.67 | 46.79 | 46.79 | 0.17% | 17,246 |
| Apr 16, 2025 | 47.20 | 47.37 | 46.39 | 46.71 | 46.71 | -1.77% | 27,104 |
| Apr 15, 2025 | 47.65 | 47.81 | 47.45 | 47.55 | 47.55 | -0.15% | 22,130 |
| Apr 14, 2025 | 47.99 | 47.99 | 47.26 | 47.62 | 47.62 | 0.95% | 14,655 |
| Apr 11, 2025 | 46.73 | 47.26 | 46.34 | 47.17 | 47.17 | 1.35% | 21,843 |
| Apr 10, 2025 | 47.03 | 47.10 | 45.75 | 46.54 | 46.54 | -2.90% | 24,341 |
| Apr 9, 2025 | 44.70 | 47.93 | 44.70 | 47.93 | 47.93 | 6.72% | 26,914 |
| Apr 8, 2025 | 46.44 | 46.72 | 44.49 | 44.91 | 44.91 | -1.06% | 35,304 |
| Apr 7, 2025 | 44.61 | 46.48 | 44.61 | 45.39 | 45.39 | -0.26% | 47,097 |
| Apr 4, 2025 | 46.50 | 46.53 | 45.51 | 45.51 | 45.51 | -4.17% | 19,196 |
| Apr 3, 2025 | 47.81 | 48.05 | 47.49 | 47.49 | 47.49 | -3.40% | 22,951 |
| Apr 2, 2025 | 48.52 | 49.30 | 48.52 | 49.16 | 49.16 | 0.47% | 29,697 |
| Apr 1, 2025 | 48.73 | 49.06 | 48.64 | 48.93 | 48.93 | 0.29% | 18,726 |
| Mar 31, 2025 | 48.30 | 48.83 | 48.14 | 48.79 | 48.79 | 0.35% | 29,920 |
| Mar 28, 2025 | 49.20 | 49.26 | 48.60 | 48.62 | 48.62 | -1.54% | 13,393 |
| Mar 27, 2025 | 49.25 | 49.57 | 49.25 | 49.38 | 49.38 | -0.22% | 20,559 |
| Mar 26, 2025 | 49.88 | 49.88 | 49.32 | 49.49 | 49.49 | -0.72% | 756,901 |
| Mar 25, 2025 | 49.68 | 49.91 | 49.68 | 49.85 | 49.85 | 0.14% | 510,891 |
| Mar 24, 2025 | 49.50 | 49.78 | 49.50 | 49.78 | 49.78 | 1.36% | 45,693 |
| Mar 21, 2025 | 48.75 | 49.14 | 48.75 | 49.11 | 49.11 | 0.06% | 15,687 |
| Mar 20, 2025 | 48.95 | 49.41 | 48.95 | 49.08 | 49.08 | -0.22% | 27,779 |
| Mar 19, 2025 | 48.90 | 49.42 | 48.90 | 49.19 | 49.19 | 0.75% | 24,102 |
| Mar 18, 2025 | 48.90 | 48.92 | 48.77 | 48.83 | 48.83 | -0.77% | 46,869 |
| Mar 17, 2025 | 49.11 | 49.38 | 48.96 | 49.21 | 49.21 | 0.48% | 33,887 |
| Mar 14, 2025 | 48.50 | 48.97 | 48.50 | 48.97 | 48.97 | 1.56% | 30,568 |
| Mar 13, 2025 | 48.60 | 48.68 | 48.18 | 48.22 | 48.22 | -1.11% | 49,020 |
| Mar 12, 2025 | 48.91 | 48.92 | 48.43 | 48.76 | 48.76 | 0.60% | 39,786 |
| Mar 11, 2025 | 48.73 | 48.84 | 48.26 | 48.47 | 48.47 | -0.53% | 61,246 |
| Mar 10, 2025 | 49.22 | 49.24 | 48.53 | 48.73 | 48.73 | -1.85% | 48,447 |
| Mar 7, 2025 | 49.37 | 49.86 | 49.13 | 49.65 | 49.65 | 0.33% | 93,959 |
| Mar 6, 2025 | 49.63 | 49.90 | 49.28 | 49.49 | 49.49 | -1.21% | 177,236 |
| Mar 5, 2025 | 49.77 | 50.18 | 49.52 | 50.09 | 50.09 | 0.72% | 50,910 |
| Mar 4, 2025 | 49.92 | 50.25 | 49.44 | 49.73 | 49.73 | -0.82% | 128,386 |
| Mar 3, 2025 | 50.72 | 50.81 | 49.91 | 50.14 | 50.14 | -1.14% | 87,516 |