FT Vest U.S. Equity Buffer ETF - April (FAPR)
BATS: FAPR · Real-Time Price · USD
42.69
+0.05 (0.11%)
At close: Jul 25, 2025, 4:00 PM
42.69
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:10 PM EDT
FAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | - | 0.15% | 138 |
| 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 |
| Jul 21, 2025 | 42.45 | 42.60 | 42.45 | 42.52 | 42.52 | 0.12% | 13,606 |
| Jul 18, 2025 | 42.47 | 42.50 | 42.40 | 42.47 | 42.47 | 0.03% | 6,103 |
| Jul 17, 2025 | 42.42 | 42.46 | 42.37 | 42.45 | 42.45 | 0.31% | 4,623 |
| Jul 16, 2025 | 42.34 | 42.41 | 42.21 | 42.32 | 42.32 | 0.09% | 12,190 |
| Jul 15, 2025 | 42.45 | 42.45 | 42.28 | 42.28 | 42.28 | -0.19% | 5,739 |
| Jul 14, 2025 | 42.32 | 42.45 | 42.32 | 42.36 | 42.36 | 0.02% | 5,767 |
| Jul 11, 2025 | 42.28 | 42.43 | 42.28 | 42.35 | 42.35 | -0.05% | 8,048 |
| Jul 10, 2025 | 42.39 | 42.42 | 42.37 | 42.37 | 42.37 | 0.09% | 27,151 |
| Jul 9, 2025 | 42.38 | 42.40 | 42.30 | 42.33 | 42.33 | 0.12% | 42,771 |
| Jul 8, 2025 | 42.25 | 42.32 | 42.22 | 42.28 | 42.28 | 0.05% | 5,757 |
| Jul 7, 2025 | 42.28 | 42.35 | 42.18 | 42.26 | 42.26 | -0.23% | 16,270 |
| Jul 3, 2025 | 42.30 | 42.42 | 42.30 | 42.35 | 42.35 | 0.18% | 2,778 |
| Jul 2, 2025 | 42.20 | 42.30 | 42.20 | 42.28 | 42.28 | 0.28% | 70,926 |
| Jul 1, 2025 | 42.16 | 42.28 | 42.12 | 42.16 | 42.16 | -0.07% | 14,759 |
| Jun 30, 2025 | 42.19 | 42.28 | 42.12 | 42.19 | 42.19 | 0.19% | 9,577 |
| Jun 27, 2025 | 42.13 | 42.19 | 42.00 | 42.11 | 42.11 | 0.06% | 11,279 |
| Jun 26, 2025 | 42.11 | 42.12 | 42.00 | 42.08 | 42.08 | 0.30% | 6,042 |
| Jun 25, 2025 | 41.94 | 42.01 | 41.90 | 41.96 | 41.96 | -0.08% | 12,854 |
| Jun 24, 2025 | 41.88 | 41.99 | 41.84 | 41.99 | 41.99 | 0.77% | 25,587 |
| Jun 23, 2025 | 41.51 | 41.75 | 41.47 | 41.67 | 41.67 | 0.46% | 17,342 |
| Jun 20, 2025 | 41.66 | 41.66 | 41.47 | 41.48 | 41.48 | -0.24% | 10,496 |
| Jun 18, 2025 | 41.58 | 41.69 | 41.54 | 41.58 | 41.58 | 0.12% | 13,270 |
| Jun 17, 2025 | 41.63 | 41.68 | 41.50 | 41.53 | 41.53 | -0.26% | 10,195 |
| Jun 16, 2025 | 41.60 | 41.75 | 41.60 | 41.64 | 41.64 | 0.31% | 12,848 |
| Jun 13, 2025 | 41.61 | 41.67 | 41.45 | 41.51 | 41.51 | -0.60% | 7,361 |
| Jun 12, 2025 | 41.58 | 41.76 | 41.58 | 41.76 | 41.76 | 0.25% | 8,997 |
| Jun 11, 2025 | 41.76 | 41.76 | 41.61 | 41.65 | 41.65 | -0.02% | 8,940 |
| Jun 10, 2025 | 41.63 | 41.69 | 41.56 | 41.66 | 41.66 | 0.07% | 7,174 |
| Jun 9, 2025 | 41.64 | 41.65 | 41.53 | 41.63 | 41.63 | 0.13% | 8,249 |
| Jun 6, 2025 | 41.57 | 41.59 | 41.48 | 41.58 | 41.58 | 0.57% | 64,505 |
| Jun 5, 2025 | 41.50 | 41.50 | 41.31 | 41.34 | 41.34 | -0.26% | 20,431 |
| Jun 4, 2025 | 41.47 | 41.50 | 41.43 | 41.45 | 41.45 | -0.06% | 3,693 |
| Jun 3, 2025 | 41.29 | 41.50 | 41.29 | 41.47 | 41.47 | 0.33% | 12,937 |
| Jun 2, 2025 | 41.17 | 41.38 | 41.17 | 41.34 | 41.34 | 0.18% | 44,637 |
| May 30, 2025 | 41.23 | 41.27 | 41.05 | 41.26 | 41.26 | 0.12% | 10,142 |
| May 29, 2025 | 41.19 | 41.25 | 41.14 | 41.21 | 41.21 | 0.24% | 4,552 |
| May 28, 2025 | 41.23 | 41.32 | 41.11 | 41.11 | 41.11 | -0.31% | 8,784 |
| May 27, 2025 | 41.17 | 41.26 | 41.17 | 41.24 | 41.24 | 0.97% | 2,960 |
| May 23, 2025 | 40.66 | 40.95 | 40.66 | 40.84 | 40.84 | -0.27% | 16,468 |
| May 22, 2025 | 40.97 | 41.09 | 40.92 | 40.95 | 40.95 | -0.10% | 12,180 |
| May 21, 2025 | 41.19 | 41.30 | 40.96 | 40.99 | 40.99 | -0.63% | 214,356 |
| May 20, 2025 | 41.25 | 41.33 | 41.21 | 41.25 | 41.25 | -0.15% | 17,196 |
| May 19, 2025 | 41.07 | 41.35 | 41.07 | 41.31 | 41.31 | 0.07% | 26,242 |
| May 16, 2025 | 41.21 | 41.36 | 41.21 | 41.28 | 41.28 | 0.05% | 10,436 |
| May 15, 2025 | 41.01 | 41.27 | 41.01 | 41.26 | 41.26 | 0.24% | 37,498 |
| May 14, 2025 | 41.15 | 41.16 | 41.05 | 41.16 | 41.16 | 0.05% | 13,733 |