FT Vest US Equity Buffer ETF - March (FMAR)
BATS: FMAR · Real-Time Price · USD
46.31
+0.09 (0.19%)
At close: Sep 26, 2025, 4:00 PM EDT
46.31
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
FMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.26 | 46.31 | 46.21 | 46.31 | 46.31 | 0.19% | 7,311 |
| Sep 25, 2025 | 46.17 | 46.23 | 46.13 | 46.22 | 46.22 | -0.17% | 34,598 |
| Sep 24, 2025 | 46.32 | 46.32 | 46.18 | 46.30 | 46.30 | 0.12% | 25,452 |
| Sep 23, 2025 | 46.33 | 46.33 | 46.19 | 46.25 | 46.25 | -0.20% | 173,703 |
| Sep 22, 2025 | 46.31 | 46.35 | 46.27 | 46.34 | 46.34 | 0.05% | 8,667 |
| Sep 19, 2025 | 46.35 | 46.37 | 46.26 | 46.32 | 46.32 | 0.14% | 17,827 |
| Sep 18, 2025 | 46.29 | 46.29 | 46.25 | 46.25 | 46.25 | 0.10% | 4,938 |
| Sep 17, 2025 | 46.19 | 46.30 | 46.13 | 46.21 | 46.21 | 0.03% | 8,379 |
| Sep 16, 2025 | 46.20 | 46.21 | 46.17 | 46.19 | 46.19 | -0.03% | 5,816 |
| Sep 15, 2025 | 46.21 | 46.26 | 46.20 | 46.21 | 46.21 | -0.03% | 3,745 |
| Sep 12, 2025 | 46.17 | 46.22 | 46.17 | 46.22 | 46.22 | 0.13% | 5,702 |
| Sep 11, 2025 | 46.19 | 46.23 | 46.15 | 46.16 | 46.16 | 0.24% | 7,593 |
| Sep 10, 2025 | 46.09 | 46.13 | 46.04 | 46.05 | 46.05 | 0.05% | 22,419 |
| Sep 9, 2025 | 46.03 | 46.04 | 45.99 | 46.03 | 46.03 | 0.05% | 30,055 |
| Sep 8, 2025 | 46.07 | 46.07 | 45.97 | 46.00 | 46.00 | 0.15% | 20,869 |
| Sep 5, 2025 | 46.01 | 46.06 | 45.87 | 45.93 | 45.93 | -0.03% | 12,878 |
| Sep 4, 2025 | 45.85 | 45.95 | 45.84 | 45.95 | 45.95 | 0.32% | 18,352 |
| Sep 3, 2025 | 45.75 | 45.82 | 45.73 | 45.80 | 45.80 | 0.19% | 10,919 |
| Sep 2, 2025 | 45.60 | 45.71 | 45.57 | 45.71 | 45.71 | -0.23% | 36,351 |
| Aug 29, 2025 | 45.80 | 45.84 | 45.80 | 45.82 | 45.82 | -0.22% | 12,081 |
| Aug 28, 2025 | 45.86 | 45.97 | 45.85 | 45.92 | 45.92 | 0.15% | 15,958 |
| Aug 27, 2025 | 45.77 | 45.91 | 45.77 | 45.85 | 45.85 | 0.02% | 515,226 |
| Aug 26, 2025 | 45.75 | 45.85 | 45.73 | 45.84 | 45.84 | 0.25% | 6,695 |
| Aug 25, 2025 | 45.83 | 45.84 | 45.73 | 45.73 | 45.73 | -0.20% | 509,627 |
| Aug 22, 2025 | 45.55 | 45.85 | 45.55 | 45.82 | 45.82 | 0.71% | 6,591 |
| Aug 21, 2025 | 45.54 | 45.59 | 45.47 | 45.50 | 45.50 | -0.31% | 37,551 |
| Aug 20, 2025 | 45.59 | 45.64 | 45.45 | 45.64 | 45.64 | 0.05% | 84,516 |
| Aug 19, 2025 | 45.70 | 45.70 | 45.60 | 45.62 | 45.62 | -0.24% | 13,925 |
| Aug 18, 2025 | 45.70 | 45.74 | 45.70 | 45.73 | 45.73 | 0.02% | 10,583 |
| Aug 15, 2025 | 45.74 | 45.76 | 45.72 | 45.72 | 45.72 | -0.15% | 24,313 |
| Aug 14, 2025 | 45.70 | 45.79 | 45.69 | 45.79 | 45.79 | 0.13% | 32,681 |
| Aug 13, 2025 | 45.75 | 45.75 | 45.68 | 45.73 | 45.73 | 0.15% | 21,543 |
| Aug 12, 2025 | 45.57 | 45.69 | 45.55 | 45.66 | 45.66 | 0.31% | 24,377 |
| Aug 11, 2025 | 45.54 | 45.60 | 45.52 | 45.52 | 45.52 | -0.02% | 11,275 |
| Aug 8, 2025 | 45.43 | 45.58 | 45.43 | 45.53 | 45.53 | 0.20% | 13,954 |
| Aug 7, 2025 | 45.54 | 45.54 | 45.31 | 45.44 | 45.44 | 0.06% | 39,656 |
| Aug 6, 2025 | 45.34 | 45.43 | 45.34 | 45.42 | 45.42 | 0.32% | 5,671 |
| Aug 5, 2025 | 45.37 | 45.37 | 45.21 | 45.27 | 45.27 | -0.23% | 137,666 |
| Aug 4, 2025 | 45.15 | 45.38 | 45.15 | 45.37 | 45.37 | 0.70% | 15,681 |
| Aug 1, 2025 | 45.00 | 45.15 | 44.97 | 45.06 | 45.06 | -0.71% | 7,646 |
| Jul 31, 2025 | 45.50 | 45.55 | 45.31 | 45.38 | 45.38 | 0.02% | 15,358 |
| Jul 30, 2025 | 45.43 | 45.49 | 45.31 | 45.37 | 45.37 | -0.05% | 31,211 |
| Jul 29, 2025 | 45.53 | 45.53 | 45.37 | 45.39 | 45.39 | -0.10% | 7,283 |
| Jul 28, 2025 | 45.45 | 45.46 | 45.39 | 45.44 | 45.44 | 0.06% | 17,068 |
| Jul 25, 2025 | 45.35 | 45.44 | 45.34 | 45.41 | 45.41 | 0.24% | 15,022 |
| Jul 24, 2025 | 45.32 | 45.39 | 45.30 | 45.30 | 45.30 | -0.05% | 27,496 |
| Jul 23, 2025 | 45.17 | 45.32 | 45.17 | 45.32 | 45.32 | 0.33% | 80,848 |
| Jul 22, 2025 | 45.16 | 45.19 | 45.06 | 45.17 | 45.17 | 0.06% | 6,791 |
| Jul 21, 2025 | 45.17 | 45.26 | 45.13 | 45.14 | 45.14 | 0.08% | 8,827 |
| Jul 18, 2025 | 45.11 | 45.12 | 45.06 | 45.11 | 45.11 | 0.13% | 10,261 |