FT Vest U.S. Equity Buffer ETF - November (FNOV)
BATS: FNOV · Real-Time Price · USD
54.71
+0.06 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
54.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.70 | 54.77 | 54.66 | 54.71 | 54.71 | 0.11% | 3,488 |
| Dec 4, 2025 | 54.53 | 54.65 | 54.48 | 54.65 | 54.65 | 0.11% | 3,469 |
| Dec 3, 2025 | 54.45 | 54.65 | 54.39 | 54.59 | 54.59 | 0.15% | 24,743 |
| Dec 2, 2025 | 54.53 | 54.58 | 54.37 | 54.51 | 54.51 | 0.20% | 265,102 |
| Dec 1, 2025 | 54.36 | 54.57 | 54.36 | 54.40 | 54.40 | -0.20% | 135,600 |
| Nov 28, 2025 | 54.42 | 54.52 | 54.41 | 54.51 | 54.51 | 0.25% | 21,910 |
| Nov 26, 2025 | 54.27 | 54.47 | 54.21 | 54.37 | 54.37 | 0.46% | 306,010 |
| Nov 25, 2025 | 53.82 | 54.17 | 53.62 | 54.12 | 54.12 | 0.61% | 166,989 |
| Nov 24, 2025 | 53.48 | 53.89 | 53.45 | 53.79 | 53.79 | 0.92% | 201,830 |
| Nov 21, 2025 | 52.98 | 53.72 | 52.58 | 53.30 | 53.30 | 1.00% | 367,918 |
| Nov 20, 2025 | 54.00 | 54.08 | 52.70 | 52.77 | 52.77 | -1.20% | 114,593 |
| Nov 19, 2025 | 53.38 | 53.60 | 53.22 | 53.41 | 53.41 | 0.41% | 50,922 |
| Nov 18, 2025 | 53.24 | 53.45 | 52.92 | 53.19 | 53.19 | -0.50% | 42,930 |
| Nov 17, 2025 | 53.68 | 53.77 | 53.28 | 53.46 | 53.46 | -0.47% | 28,836 |
| Nov 14, 2025 | 53.29 | 53.82 | 53.29 | 53.71 | 53.71 | 0.18% | 35,825 |
| Nov 13, 2025 | 53.83 | 53.84 | 53.54 | 53.62 | 53.62 | -0.55% | 24,367 |
| Nov 12, 2025 | 53.91 | 53.99 | 53.86 | 53.91 | 53.91 | 0.02% | 29,333 |
| Nov 11, 2025 | 53.93 | 53.94 | 53.82 | 53.90 | 53.90 | 0.15% | 11,756 |
| Nov 10, 2025 | 53.82 | 53.91 | 53.72 | 53.82 | 53.82 | 0.71% | 14,533 |
| Nov 7, 2025 | 53.43 | 53.44 | 53.01 | 53.44 | 53.44 | 0.17% | 14,797 |
| Nov 6, 2025 | 53.72 | 53.72 | 53.35 | 53.35 | 53.35 | -0.50% | 12,171 |
| Nov 5, 2025 | 53.69 | 53.74 | 53.61 | 53.62 | 53.62 | 0.11% | 7,036 |
| Nov 4, 2025 | 53.46 | 53.64 | 53.46 | 53.56 | 53.56 | -0.22% | 13,145 |
| Nov 3, 2025 | 53.77 | 53.77 | 53.64 | 53.68 | 53.68 | 0.11% | 14,953 |
| Oct 31, 2025 | 53.75 | 53.75 | 53.57 | 53.62 | 53.62 | 0.15% | 23,202 |
| Oct 30, 2025 | 53.63 | 53.68 | 53.54 | 53.54 | 53.54 | -0.24% | 24,009 |
| Oct 29, 2025 | 53.70 | 53.99 | 53.60 | 53.67 | 53.67 | -0.02% | 20,760 |
| Oct 28, 2025 | 53.71 | 53.75 | 53.65 | 53.68 | 53.68 | -0.02% | 14,300 |
| Oct 27, 2025 | 53.67 | 53.69 | 53.63 | 53.69 | 53.69 | 0.34% | 6,472 |
| Oct 24, 2025 | 53.49 | 53.55 | 53.48 | 53.51 | 53.51 | 0.45% | 6,161 |
| Oct 23, 2025 | 53.20 | 53.35 | 53.20 | 53.27 | 53.27 | 0.30% | 6,068 |
| Oct 22, 2025 | 53.23 | 53.25 | 52.94 | 53.11 | 53.11 | -0.24% | 8,090 |
| Oct 21, 2025 | 53.20 | 53.30 | 53.17 | 53.24 | 53.24 | -0.11% | 9,915 |
| Oct 20, 2025 | 53.10 | 53.30 | 53.10 | 53.30 | 53.30 | 0.85% | 4,175 |
| Oct 17, 2025 | 52.57 | 52.95 | 52.57 | 52.85 | 52.85 | 0.46% | 7,107 |
| Oct 16, 2025 | 52.94 | 53.02 | 52.56 | 52.61 | 52.61 | -0.52% | 21,223 |
| Oct 15, 2025 | 52.97 | 53.10 | 52.64 | 52.89 | 52.89 | 0.18% | 12,393 |
| Oct 14, 2025 | 52.55 | 52.95 | 52.37 | 52.79 | 52.79 | -0.11% | 16,596 |
| Oct 13, 2025 | 52.77 | 52.87 | 52.75 | 52.85 | 52.85 | 0.91% | 9,851 |
| Oct 10, 2025 | 53.21 | 53.21 | 52.37 | 52.37 | 52.37 | -1.39% | 7,846 |
| Oct 9, 2025 | 53.11 | 53.16 | 53.07 | 53.11 | 53.11 | -0.19% | 4,842 |
| Oct 8, 2025 | 53.12 | 53.24 | 53.10 | 53.21 | 53.21 | 0.30% | 7,915 |
| Oct 7, 2025 | 53.08 | 53.12 | 52.98 | 53.05 | 53.05 | -0.06% | 43,616 |
| Oct 6, 2025 | 53.03 | 53.21 | 53.03 | 53.08 | 53.08 | 0.19% | 11,490 |
| Oct 3, 2025 | 53.05 | 53.09 | 52.97 | 52.98 | 52.98 | -0.08% | 11,032 |
| Oct 2, 2025 | 52.98 | 53.02 | 52.90 | 53.02 | 53.02 | 0.12% | 19,227 |
| Oct 1, 2025 | 52.81 | 52.99 | 52.79 | 52.96 | 52.96 | 0.13% | 15,866 |
| Sep 30, 2025 | 52.74 | 52.89 | 52.73 | 52.89 | 52.89 | 0.27% | 14,211 |
| Sep 29, 2025 | 52.83 | 52.83 | 52.72 | 52.75 | 52.75 | 0.08% | 50,419 |
| Sep 26, 2025 | 52.54 | 52.71 | 52.54 | 52.71 | 52.71 | 0.44% | 3,707 |