FT Vest US Equity Buffer ETF - January (FJAN)
BATS: FJAN · Real-Time Price · USD
50.00
+0.17 (0.35%)
At close: Sep 26, 2025, 4:00 PM EDT
50.00
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
FJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.86 | 50.01 | 49.82 | 50.00 | 50.00 | 0.35% | 13,410 |
| Sep 25, 2025 | 49.76 | 49.84 | 49.68 | 49.83 | 49.83 | -0.24% | 46,511 |
| Sep 24, 2025 | 49.94 | 49.95 | 49.82 | 49.95 | 49.95 | -0.02% | 386,545 |
| Sep 23, 2025 | 50.07 | 50.07 | 49.89 | 49.96 | 49.96 | -0.22% | 80,134 |
| Sep 22, 2025 | 49.95 | 50.09 | 49.95 | 50.07 | 50.07 | 0.22% | 8,615 |
| Sep 19, 2025 | 49.93 | 50.03 | 49.89 | 49.96 | 49.96 | 0.11% | 25,712 |
| Sep 18, 2025 | 49.89 | 49.96 | 49.87 | 49.91 | 49.91 | 0.37% | 22,462 |
| Sep 17, 2025 | 49.86 | 49.86 | 49.61 | 49.72 | 49.72 | -0.18% | 42,889 |
| Sep 16, 2025 | 49.85 | 49.85 | 49.76 | 49.81 | 49.81 | - | 23,165 |
| Sep 15, 2025 | 49.79 | 49.90 | 49.77 | 49.81 | 49.81 | 0.20% | 24,588 |
| Sep 12, 2025 | 49.74 | 49.81 | 49.70 | 49.71 | 49.71 | 0.02% | 21,947 |
| Sep 11, 2025 | 49.51 | 49.75 | 49.50 | 49.70 | 49.70 | 0.44% | 546,496 |
| Sep 10, 2025 | 49.60 | 49.62 | 49.45 | 49.48 | 49.48 | 0.17% | 25,129 |
| Sep 9, 2025 | 49.35 | 49.41 | 49.28 | 49.40 | 49.40 | 0.17% | 39,100 |
| Sep 8, 2025 | 49.39 | 49.40 | 49.28 | 49.31 | 49.31 | 0.09% | 36,059 |
| Sep 5, 2025 | 49.41 | 49.41 | 49.09 | 49.27 | 49.27 | -0.08% | 39,340 |
| Sep 4, 2025 | 49.16 | 49.31 | 49.08 | 49.31 | 49.31 | 0.46% | 13,024 |
| Sep 3, 2025 | 49.01 | 49.09 | 48.90 | 49.08 | 49.08 | 0.43% | 64,210 |
| Sep 2, 2025 | 48.80 | 48.90 | 48.62 | 48.87 | 48.87 | -0.55% | 22,728 |
| Aug 29, 2025 | 49.28 | 49.28 | 49.04 | 49.14 | 49.14 | -0.45% | 16,957 |
| Aug 28, 2025 | 49.18 | 49.37 | 49.14 | 49.36 | 49.36 | 0.39% | 15,142 |
| Aug 27, 2025 | 49.04 | 49.23 | 49.04 | 49.17 | 49.17 | 0.20% | 11,905 |
| Aug 26, 2025 | 48.94 | 49.08 | 48.94 | 49.07 | 49.07 | 0.22% | 24,391 |
| Aug 25, 2025 | 49.01 | 49.16 | 48.96 | 48.96 | 48.96 | -0.24% | 16,607 |
| Aug 22, 2025 | 48.80 | 49.14 | 48.78 | 49.08 | 49.08 | 0.84% | 15,758 |
| Aug 21, 2025 | 48.62 | 48.69 | 48.54 | 48.67 | 48.67 | -0.21% | 25,964 |
| Aug 20, 2025 | 48.70 | 48.77 | 48.49 | 48.77 | 48.77 | -0.02% | 43,252 |
| Aug 19, 2025 | 48.93 | 49.01 | 48.73 | 48.78 | 48.78 | -0.33% | 16,158 |
| Aug 18, 2025 | 48.92 | 49.02 | 48.90 | 48.94 | 48.94 | 0.04% | 13,317 |
| Aug 15, 2025 | 48.97 | 49.05 | 48.91 | 48.92 | 48.92 | -0.31% | 81,966 |
| Aug 14, 2025 | 48.88 | 49.08 | 48.88 | 49.07 | 49.07 | 0.18% | 35,985 |
| Aug 13, 2025 | 49.08 | 49.10 | 48.89 | 48.98 | 48.98 | 0.13% | 21,246 |
| Aug 12, 2025 | 48.70 | 48.95 | 48.70 | 48.92 | 48.92 | 0.70% | 14,963 |
| Aug 11, 2025 | 48.73 | 48.79 | 48.53 | 48.58 | 48.58 | -0.10% | 18,830 |
| Aug 8, 2025 | 48.47 | 48.73 | 48.47 | 48.63 | 48.63 | 0.54% | 16,215 |
| Aug 7, 2025 | 48.63 | 48.69 | 48.27 | 48.37 | 48.37 | -0.06% | 31,035 |
| Aug 6, 2025 | 48.24 | 48.49 | 48.21 | 48.40 | 48.40 | 0.50% | 15,095 |
| Aug 5, 2025 | 48.37 | 48.37 | 48.16 | 48.16 | 48.16 | -0.33% | 14,553 |
| Aug 4, 2025 | 48.19 | 48.37 | 48.18 | 48.32 | 48.32 | 1.00% | 9,998 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.73 | 47.84 | 47.84 | -1.04% | 12,194 |
| Jul 31, 2025 | 48.71 | 48.72 | 48.34 | 48.34 | 48.34 | -0.14% | 24,061 |
| Jul 30, 2025 | 48.56 | 48.60 | 48.35 | 48.41 | 48.41 | -0.20% | 28,244 |
| Jul 29, 2025 | 48.71 | 48.72 | 48.46 | 48.51 | 48.51 | -0.11% | 33,800 |
| Jul 28, 2025 | 48.51 | 48.61 | 48.46 | 48.56 | 48.56 | 0.04% | 49,779 |
| Jul 25, 2025 | 48.44 | 48.64 | 48.40 | 48.54 | 48.54 | 0.12% | 60,171 |
| Jul 24, 2025 | 48.43 | 48.53 | 48.39 | 48.48 | 48.48 | 0.21% | 81,484 |
| Jul 23, 2025 | 48.19 | 48.44 | 48.17 | 48.38 | 48.38 | 0.33% | 52,884 |
| Jul 22, 2025 | 48.18 | 48.22 | 48.02 | 48.22 | 48.22 | 0.06% | 9,986 |
| Jul 21, 2025 | 48.13 | 48.32 | 48.13 | 48.19 | 48.19 | 0.21% | 13,622 |
| Jul 18, 2025 | 48.10 | 48.20 | 48.01 | 48.09 | 48.09 | -0.01% | 16,554 |