FT Vest U.S. Equity Buffer ETF - April (FAPR)

FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	43.43	43.44	43.43	43.44	-	-	573
Sep 29, 2025	43.48	43.48	43.44	43.44	43.44	-0.05%	17,564
Sep 26, 2025	43.38	43.47	43.38	43.46	43.46	0.16%	14,963
Sep 25, 2025	43.34	43.39	43.32	43.39	43.39	-0.07%	9,629
Sep 24, 2025	43.39	43.42	43.35	43.42	43.42	0.08%	16,606
Sep 23, 2025	43.44	43.44	43.37	43.39	43.39	-0.15%	15,078
Sep 22, 2025	43.42	43.46	43.42	43.45	43.45	0.05%	11,484
Sep 19, 2025	43.46	43.50	43.40	43.43	43.43	0.12%	8,776
Sep 18, 2025	43.38	43.42	43.38	43.38	43.38	0.12%	30,767
Sep 17, 2025	43.33	43.36	43.29	43.33	43.33	0.07%	7,277
Sep 16, 2025	43.34	43.35	43.30	43.30	43.30	-0.13%	29,871
Sep 15, 2025	43.35	43.37	43.34	43.36	43.36	0.06%	14,950
Sep 12, 2025	43.35	43.36	43.32	43.33	43.33	-0.07%	15,544
Sep 11, 2025	43.26	43.36	43.26	43.36	43.36	0.21%	6,244
Sep 10, 2025	43.26	43.30	43.23	43.27	43.27	0.13%	18,258
Sep 9, 2025	43.19	43.22	43.18	43.22	43.22	0.03%	3,181
Sep 8, 2025	43.25	43.25	43.18	43.20	43.20	0.13%	9,673
Sep 5, 2025	43.22	43.22	43.10	43.15	43.15	0.01%	10,216
Sep 4, 2025	43.07	43.15	43.06	43.14	43.14	0.22%	18,567
Sep 3, 2025	43.04	43.05	42.96	43.05	43.05	0.20%	9,018
Sep 2, 2025	42.93	42.96	42.84	42.96	42.96	-0.20%	14,046
Aug 29, 2025	43.10	43.10	43.01	43.05	43.05	-0.15%	5,828
Aug 28, 2025	43.07	43.11	43.04	43.11	43.11	0.10%	16,540
Aug 27, 2025	43.02	43.09	43.02	43.07	43.07	0.08%	13,782
Aug 26, 2025	42.99	43.04	42.96	43.04	43.04	0.10%	11,219
Aug 25, 2025	42.98	43.05	42.98	42.99	42.99	-0.08%	13,276
Aug 22, 2025	42.85	43.06	42.85	43.02	43.02	0.47%	2,751
Aug 21, 2025	42.81	42.86	42.78	42.82	42.82	-0.18%	17,309
Aug 20, 2025	42.85	42.90	42.77	42.90	42.90	0.05%	200,895
Aug 19, 2025	42.95	42.97	42.85	42.88	42.88	-0.22%	7,216
Aug 18, 2025	42.91	42.97	42.91	42.97	42.97	0.10%	4,691
Aug 15, 2025	43.00	43.00	42.92	42.93	42.93	-0.12%	15,746
Aug 14, 2025	42.90	42.99	42.90	42.98	42.98	-0.03%	21,067
Aug 13, 2025	43.00	43.01	42.95	43.00	43.00	0.12%	11,936
Aug 12, 2025	42.88	42.95	42.88	42.95	42.95	0.33%	3,083
Aug 11, 2025	42.83	42.89	42.80	42.80	42.80	-0.08%	5,248
Aug 8, 2025	42.75	42.86	42.75	42.84	42.84	0.28%	8,850
Aug 7, 2025	42.71	42.74	42.65	42.72	42.72	-0.04%	12,908
Aug 6, 2025	42.64	42.77	42.64	42.73	42.73	0.26%	7,347
Aug 5, 2025	42.58	42.70	42.58	42.62	42.62	-0.17%	9,705
Aug 4, 2025	42.59	42.71	42.59	42.69	42.69	0.57%	17,213
Aug 1, 2025	42.40	42.50	42.39	42.45	42.45	-0.34%	15,869
Jul 31, 2025	42.79	42.79	42.59	42.60	42.60	-0.22%	15,457
Jul 30, 2025	42.71	42.78	42.63	42.69	42.69	0.03%	13,422
Jul 29, 2025	42.67	42.73	42.67	42.68	42.68	-0.09%	2,319
Jul 28, 2025	42.68	42.73	42.68	42.72	42.72	0.07%	4,458
Jul 25, 2025	42.71	42.71	42.65	42.69	42.69	0.11%	5,622
Jul 24, 2025	42.61	42.69	42.61	42.64	42.64	0.05%	5,862
Jul 23, 2025	42.51	42.63	42.50	42.62	42.62	0.24%	6,739
Jul 22, 2025	42.48	42.55	42.44	42.52	42.52	0.01%	39,704

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.