Skip to main content
logo
FT Vest U.S. Equity Buffer ETF - April (FAPR)
BATS: FAPR · Real-Time Price · USD
45.00
+0.09 (0.21%)
Apr 1, 2026, 2:32 PM EDT - Market open

FAPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202645.0045.0144.9245.04-0.30%9,372
Mar 31, 202644.7244.9744.6644.9144.911.12%8,709
Mar 30, 202644.5144.5944.3844.4144.410.09%31,410
Mar 27, 202644.5244.6144.3744.3744.37-0.69%7,073
Mar 26, 202644.7344.7344.6744.6844.68-0.25%300
Mar 25, 202644.8544.8544.7644.7944.790.15%461,529
Mar 24, 202644.6844.8244.6644.7344.73-0.01%178,514
Mar 23, 202644.8344.8544.7344.7344.730.43%11,753
Mar 20, 202644.7444.7444.5144.5444.54-0.45%6,991
Mar 19, 202644.6544.7744.6544.7444.74-0.09%19,320
Mar 18, 202644.8344.8344.7544.7844.78-0.23%13,402
Mar 17, 202644.8144.9144.8144.8844.880.12%3,232
Mar 16, 202644.7544.8444.7544.8344.830.56%5,435
Mar 13, 202644.7644.7644.5844.5844.58-0.20%10,090
Mar 12, 202644.6444.7444.6444.6744.67-0.18%8,221
Mar 11, 202644.8144.8444.7544.7544.750.07%6,690
Mar 10, 202644.7944.8544.7244.7244.720.02%6,492
Mar 9, 202644.4644.7644.4544.7144.710.25%52,600
Mar 6, 202644.6144.6844.6044.6044.60-0.32%4,839
Mar 5, 202644.8444.8444.6644.7444.74-0.27%9,123
Mar 4, 202644.8444.8744.8144.8644.860.26%9,233
Mar 3, 202644.6344.7544.5144.7444.74-0.16%21,150
Mar 2, 202644.7844.8644.7644.8244.820.10%10,100
Feb 27, 202644.7944.8144.7544.7744.77-0.15%15,247
Feb 26, 202644.8544.8744.8044.8444.84-0.06%17,192
Feb 25, 202644.8344.8744.8144.8744.870.10%51,135
Feb 24, 202644.7244.8244.7144.8244.820.31%18,327
Feb 23, 202644.8044.8044.6744.6844.68-0.19%23,344
Feb 20, 202644.7144.8044.7044.7744.770.15%7,315
Feb 19, 202644.6744.7344.6544.7044.70-0.07%9,769
Feb 18, 202644.6944.7844.6844.7344.730.12%12,294
Feb 17, 202644.6144.7044.5644.6844.670.12%11,043
Feb 13, 202644.6044.7144.6044.6244.62-0.07%10,692
Feb 12, 202644.7644.7644.6244.6544.65-0.25%8,668
Feb 11, 202644.7744.7744.7144.7644.760.02%14,134
Feb 10, 202644.7344.7744.7144.7544.750.07%19,317
Feb 9, 202644.6544.7544.6544.7244.720.09%10,677
Feb 6, 202644.6044.6844.6044.6844.680.45%21,715
Feb 5, 202644.5144.5844.4744.4844.48-0.30%9,570
Feb 4, 202644.5844.6844.5444.6144.61-9,822
Feb 3, 202644.6544.6744.5644.6144.61-0.11%19,712
Feb 2, 202644.5544.7144.5544.6644.660.11%9,827
Jan 30, 202644.6344.6744.5844.6144.61-0.02%66,910
Jan 29, 202644.6144.6344.5544.6244.62-0.02%19,172
Jan 28, 202644.6744.6744.6244.6344.63-0.02%15,922
Jan 27, 202644.6544.6944.6444.6444.64-12,365
Jan 26, 202644.6644.6644.6144.6444.640.08%20,661
Jan 23, 202644.6344.6344.5944.6044.600.05%7,220
Jan 22, 202644.6244.6244.5644.5844.580.09%13,003
Jan 21, 202644.4644.5844.4344.5444.540.38%6,602