FT Vest U.S. Equity Buffer ETF - April (FAPR)
BATS: FAPR · Real-Time Price · USD
44.60
+0.02 (0.05%)
Jan 23, 2026, 4:00 PM EST - Market closed
FAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 44.63 | 44.63 | 44.59 | 44.60 | 44.60 | 0.05% | 7,220 |
| Jan 22, 2026 | 44.62 | 44.62 | 44.56 | 44.58 | 44.58 | 0.09% | 13,003 |
| Jan 21, 2026 | 44.46 | 44.58 | 44.43 | 44.54 | 44.54 | 0.38% | 6,602 |
| Jan 20, 2026 | 44.45 | 44.48 | 44.36 | 44.37 | 44.37 | -0.40% | 32,895 |
| Jan 16, 2026 | 44.57 | 44.59 | 44.55 | 44.55 | 44.55 | 0.01% | 4,631 |
| Jan 15, 2026 | 44.54 | 44.63 | 44.54 | 44.55 | 44.55 | -0.01% | 8,167 |
| Jan 14, 2026 | 44.54 | 44.55 | 44.48 | 44.55 | 44.55 | 0.04% | 49,963 |
| Jan 13, 2026 | 44.60 | 44.60 | 44.52 | 44.53 | 44.53 | -0.09% | 14,345 |
| Jan 12, 2026 | 44.56 | 44.61 | 44.54 | 44.57 | 44.57 | 0.04% | 16,526 |
| Jan 9, 2026 | 44.52 | 44.57 | 44.52 | 44.55 | 44.55 | 0.09% | 20,950 |
| Jan 8, 2026 | 44.50 | 44.52 | 44.47 | 44.51 | 44.51 | 0.06% | 21,018 |
| Jan 7, 2026 | 44.50 | 44.52 | 44.48 | 44.48 | 44.48 | -0.06% | 45,087 |
| Jan 6, 2026 | 44.50 | 44.52 | 44.49 | 44.51 | 44.51 | 0.08% | 19,049 |
| Jan 5, 2026 | 44.46 | 44.50 | 44.46 | 44.48 | 44.48 | 0.08% | 16,491 |
| Jan 2, 2026 | 44.46 | 44.46 | 44.41 | 44.44 | 44.44 | 0.05% | 6,618 |
| Dec 31, 2025 | 44.43 | 44.44 | 44.41 | 44.42 | 44.42 | -0.02% | 9,714 |
| Dec 30, 2025 | 44.43 | 44.45 | 44.42 | 44.43 | 44.43 | -0.01% | 10,361 |
| Dec 29, 2025 | 44.44 | 44.44 | 44.40 | 44.44 | 44.43 | -0.01% | 6,351 |
| Dec 26, 2025 | 44.43 | 44.44 | 44.40 | 44.44 | 44.44 | -0.13% | 27,228 |
| Dec 24, 2025 | 44.39 | 44.50 | 44.37 | 44.50 | 44.50 | 0.23% | 423,617 |
| Dec 23, 2025 | 44.34 | 44.40 | 44.34 | 44.40 | 44.40 | 0.10% | 183,241 |
| Dec 22, 2025 | 44.31 | 44.36 | 44.31 | 44.36 | 44.35 | 0.26% | 9,863 |
| Dec 19, 2025 | 44.19 | 44.29 | 44.19 | 44.24 | 44.24 | 0.14% | 10,667 |
| Dec 18, 2025 | 44.15 | 44.20 | 44.13 | 44.18 | 44.18 | 0.22% | 29,324 |
| Dec 17, 2025 | 44.15 | 44.16 | 44.07 | 44.08 | 44.08 | -0.20% | 10,119 |
| Dec 16, 2025 | 44.15 | 44.17 | 44.10 | 44.17 | 44.17 | -0.02% | 14,853 |
| Dec 15, 2025 | 44.18 | 44.19 | 44.12 | 44.18 | 44.18 | 0.16% | 19,536 |
| Dec 12, 2025 | 44.16 | 44.19 | 44.07 | 44.11 | 44.11 | -0.16% | 16,564 |
| Dec 11, 2025 | 44.12 | 44.20 | 44.12 | 44.18 | 44.18 | - | 8,321 |
| Dec 10, 2025 | 44.08 | 44.18 | 44.08 | 44.18 | 44.18 | 0.20% | 7,115 |
| Dec 9, 2025 | 44.11 | 44.14 | 44.08 | 44.09 | 44.09 | - | 7,483 |
| Dec 8, 2025 | 44.10 | 44.11 | 44.05 | 44.09 | 44.09 | -0.07% | 13,093 |
| Dec 5, 2025 | 44.09 | 44.13 | 44.09 | 44.12 | 44.12 | 0.09% | 6,037 |
| Dec 4, 2025 | 44.04 | 44.08 | 44.01 | 44.08 | 44.08 | 0.09% | 19,344 |
| Dec 3, 2025 | 44.01 | 44.08 | 43.98 | 44.05 | 44.04 | 0.07% | 5,106 |
| Dec 2, 2025 | 43.99 | 44.02 | 43.97 | 44.01 | 44.01 | 0.11% | 11,760 |
| Dec 1, 2025 | 43.96 | 44.02 | 43.96 | 43.96 | 43.96 | -0.01% | 4,497 |
| Nov 28, 2025 | 44.03 | 44.03 | 43.95 | 43.97 | 43.97 | 0.02% | 48,673 |
| Nov 26, 2025 | 43.87 | 43.96 | 43.87 | 43.96 | 43.96 | 0.22% | 266,888 |
| Nov 25, 2025 | 43.69 | 43.86 | 43.69 | 43.86 | 43.86 | 0.30% | 9,944 |
| Nov 24, 2025 | 43.61 | 43.73 | 43.57 | 43.73 | 43.73 | 0.52% | 25,192 |
| Nov 21, 2025 | 43.41 | 43.60 | 43.32 | 43.50 | 43.50 | 0.35% | 39,600 |
| Nov 20, 2025 | 43.79 | 43.79 | 43.35 | 43.35 | 43.35 | -0.42% | 4,660 |
| Nov 19, 2025 | 43.46 | 43.63 | 43.46 | 43.54 | 43.54 | 0.08% | 15,005 |
| Nov 18, 2025 | 43.45 | 43.55 | 43.41 | 43.50 | 43.50 | -0.20% | 16,083 |
| Nov 17, 2025 | 43.66 | 43.70 | 43.53 | 43.59 | 43.59 | -0.24% | 17,052 |
| Nov 14, 2025 | 43.53 | 43.75 | 43.53 | 43.70 | 43.70 | 0.09% | 12,502 |
| Nov 13, 2025 | 43.69 | 43.79 | 43.63 | 43.66 | 43.66 | -0.44% | 11,467 |
| Nov 12, 2025 | 43.88 | 43.90 | 43.81 | 43.85 | 43.85 | 0.01% | 12,744 |
| Nov 11, 2025 | 43.75 | 43.86 | 43.75 | 43.85 | 43.85 | 0.02% | 5,242 |