FT Vest U.S. Equity Buffer ETF - September (FSEP)
BATS: FSEP · Real-Time Price · USD
51.40
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
51.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.58 | 51.59 | 51.39 | 51.40 | 51.40 | - | 10,910 |
| Dec 4, 2025 | 51.89 | 51.89 | 51.31 | 51.40 | 51.40 | 0.14% | 1,039 |
| Dec 3, 2025 | 51.13 | 51.38 | 51.13 | 51.33 | 51.33 | 0.12% | 9,386 |
| Dec 2, 2025 | 51.21 | 51.27 | 51.21 | 51.27 | 51.27 | 0.20% | 621 |
| Dec 1, 2025 | 51.18 | 51.29 | 51.10 | 51.17 | 51.17 | -0.16% | 12,661 |
| Nov 28, 2025 | 51.20 | 51.28 | 51.14 | 51.25 | 51.25 | 0.16% | 7,697 |
| Nov 26, 2025 | 51.07 | 51.23 | 51.01 | 51.17 | 51.17 | 0.45% | 56,582 |
| Nov 25, 2025 | 50.56 | 50.95 | 50.51 | 50.94 | 50.94 | 0.64% | 14,826 |
| Nov 24, 2025 | 50.29 | 50.64 | 50.28 | 50.62 | 50.62 | 1.09% | 9,365 |
| Nov 21, 2025 | 49.85 | 50.34 | 49.74 | 50.07 | 50.07 | 0.57% | 13,312 |
| Nov 20, 2025 | 50.77 | 50.87 | 49.76 | 49.79 | 49.79 | -0.94% | 29,978 |
| Nov 19, 2025 | 50.09 | 50.47 | 50.09 | 50.26 | 50.26 | 0.24% | 21,419 |
| Nov 18, 2025 | 50.21 | 50.33 | 49.94 | 50.14 | 50.14 | -0.52% | 19,731 |
| Nov 17, 2025 | 50.65 | 50.71 | 50.22 | 50.40 | 50.40 | -0.52% | 22,678 |
| Nov 14, 2025 | 50.32 | 50.82 | 50.32 | 50.66 | 50.66 | 0.10% | 10,876 |
| Nov 13, 2025 | 50.99 | 51.00 | 50.61 | 50.61 | 50.61 | -0.96% | 18,326 |
| Nov 12, 2025 | 51.16 | 51.16 | 51.04 | 51.10 | 51.10 | 0.02% | 21,048 |
| Nov 11, 2025 | 51.08 | 51.18 | 51.01 | 51.09 | 51.09 | 0.05% | 29,959 |
| Nov 10, 2025 | 50.91 | 51.15 | 50.89 | 51.07 | 51.07 | 0.76% | 18,402 |
| Nov 7, 2025 | 50.49 | 50.68 | 50.26 | 50.68 | 50.68 | 0.04% | 18,367 |
| Nov 6, 2025 | 50.88 | 50.88 | 50.54 | 50.66 | 50.66 | -0.49% | 25,080 |
| Nov 5, 2025 | 50.75 | 51.07 | 50.56 | 50.91 | 50.91 | 0.30% | 15,110 |
| Nov 4, 2025 | 50.74 | 51.00 | 50.72 | 50.76 | 50.76 | -0.65% | 20,173 |
| Nov 3, 2025 | 51.15 | 51.23 | 50.98 | 51.09 | 51.09 | 0.09% | 39,821 |
| Oct 31, 2025 | 51.20 | 51.23 | 50.97 | 51.05 | 51.05 | 0.10% | 26,455 |
| Oct 30, 2025 | 51.14 | 51.26 | 51.00 | 51.00 | 51.00 | -0.58% | 17,750 |
| Oct 29, 2025 | 51.42 | 51.45 | 51.22 | 51.29 | 51.29 | -0.02% | 12,476 |
| Oct 28, 2025 | 51.43 | 51.43 | 51.30 | 51.30 | 51.30 | 0.02% | 18,345 |
| Oct 27, 2025 | 51.33 | 51.35 | 51.23 | 51.29 | 51.29 | 0.49% | 24,512 |
| Oct 24, 2025 | 51.05 | 51.11 | 51.00 | 51.04 | 51.04 | 0.52% | 22,543 |
| Oct 23, 2025 | 50.67 | 50.86 | 50.63 | 50.77 | 50.77 | 0.34% | 18,545 |
| Oct 22, 2025 | 50.76 | 50.77 | 50.39 | 50.60 | 50.60 | -0.33% | 19,385 |
| Oct 21, 2025 | 50.73 | 50.84 | 50.71 | 50.77 | 50.77 | - | 17,737 |
| Oct 20, 2025 | 50.60 | 50.81 | 50.60 | 50.77 | 50.77 | 0.69% | 15,226 |
| Oct 17, 2025 | 50.09 | 50.42 | 50.09 | 50.42 | 50.42 | 0.42% | 24,134 |
| Oct 16, 2025 | 50.49 | 50.56 | 50.01 | 50.21 | 50.21 | -0.42% | 57,020 |
| Oct 15, 2025 | 50.58 | 50.66 | 50.19 | 50.42 | 50.42 | 0.24% | 37,664 |
| Oct 14, 2025 | 49.93 | 50.45 | 49.89 | 50.30 | 50.30 | -0.13% | 80,836 |
| Oct 13, 2025 | 50.22 | 50.41 | 50.18 | 50.37 | 50.37 | 0.99% | 30,771 |
| Oct 10, 2025 | 50.73 | 50.82 | 49.87 | 49.87 | 49.87 | -1.65% | 85,506 |
| Oct 9, 2025 | 50.78 | 50.79 | 50.62 | 50.71 | 50.71 | -0.18% | 27,711 |
| Oct 8, 2025 | 50.68 | 50.80 | 50.64 | 50.80 | 50.80 | 0.38% | 89,272 |
| Oct 7, 2025 | 50.81 | 50.81 | 50.56 | 50.61 | 50.61 | -0.27% | 45,626 |
| Oct 6, 2025 | 50.79 | 50.79 | 50.66 | 50.75 | 50.75 | 0.19% | 56,761 |
| Oct 3, 2025 | 50.72 | 50.81 | 50.62 | 50.65 | 50.65 | -0.06% | 64,919 |
| Oct 2, 2025 | 50.73 | 50.80 | 50.57 | 50.68 | 50.68 | 0.04% | 106,612 |
| Oct 1, 2025 | 50.43 | 50.70 | 50.42 | 50.66 | 50.66 | 0.24% | 92,219 |
| Sep 30, 2025 | 50.40 | 50.57 | 50.33 | 50.54 | 50.54 | 0.22% | 67,454 |
| Sep 29, 2025 | 50.49 | 50.51 | 50.35 | 50.43 | 50.43 | 0.17% | 64,642 |
| Sep 26, 2025 | 50.15 | 50.36 | 50.15 | 50.35 | 50.35 | 0.39% | 67,580 |