FT Vest U.S. Equity Buffer ETF - April (FAPR)
BATS: FAPR · Real-Time Price · USD
40.25
+0.04 (0.11%)
At close: May 9, 2025, 4:00 PM
40.25
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 40.36 | 40.36 | 40.17 | 40.25 | 40.25 | 0.11% | 18,834 |
| May 8, 2025 | 40.24 | 40.40 | 40.09 | 40.21 | 40.21 | 0.19% | 13,163 |
| May 7, 2025 | 40.04 | 40.13 | 39.89 | 40.13 | 40.13 | 0.38% | 42,032 |
| May 6, 2025 | 40.00 | 40.12 | 39.98 | 39.98 | 39.98 | -0.55% | 24,145 |
| May 5, 2025 | 40.12 | 40.32 | 40.12 | 40.20 | 40.20 | -0.27% | 15,970 |
| May 2, 2025 | 40.27 | 40.38 | 40.24 | 40.31 | 40.31 | 0.78% | 21,226 |
| May 1, 2025 | 40.09 | 40.21 | 39.99 | 40.00 | 40.00 | 0.33% | 50,472 |
| Apr 30, 2025 | 39.45 | 39.88 | 39.33 | 39.87 | 39.87 | 0.02% | 51,889 |
| Apr 29, 2025 | 39.68 | 39.92 | 39.68 | 39.86 | 39.86 | 0.32% | 300,288 |
| Apr 28, 2025 | 39.73 | 39.79 | 39.45 | 39.74 | 39.74 | 0.05% | 70,293 |
| Apr 25, 2025 | 39.51 | 39.73 | 39.40 | 39.72 | 39.72 | 0.46% | 83,998 |
| Apr 24, 2025 | 38.99 | 39.55 | 38.96 | 39.54 | 39.54 | 1.32% | 127,102 |
| Apr 23, 2025 | 39.17 | 39.42 | 38.94 | 39.02 | 39.02 | 1.15% | 97,899 |
| Apr 22, 2025 | 38.24 | 38.74 | 38.24 | 38.58 | 38.58 | 1.42% | 103,727 |
| Apr 21, 2025 | 38.31 | 38.36 | 37.75 | 38.04 | 38.04 | -1.58% | 370,988 |
| Apr 17, 2025 | 38.73 | 38.96 | 38.46 | 38.65 | 38.65 | 0.26% | 184,227 |
| Apr 16, 2025 | 38.94 | 39.14 | 38.23 | 38.55 | 38.55 | -2.38% | 31,168 |
| Apr 15, 2025 | 39.55 | 39.82 | 39.34 | 39.49 | 39.49 | -0.17% | 44,670 |
| Apr 14, 2025 | 39.81 | 39.86 | 39.24 | 39.56 | 39.56 | 0.63% | 19,213 |
| Apr 11, 2025 | 38.88 | 39.33 | 38.67 | 39.31 | 39.31 | 1.45% | 22,730 |
| Apr 10, 2025 | 39.16 | 39.16 | 38.21 | 38.75 | 38.75 | -3.03% | 16,964 |
| Apr 9, 2025 | 37.05 | 40.10 | 37.05 | 39.96 | 39.96 | 7.06% | 117,009 |
| Apr 8, 2025 | 38.71 | 38.77 | 37.03 | 37.32 | 37.32 | -1.10% | 87,404 |
| Apr 7, 2025 | 36.88 | 38.67 | 36.73 | 37.74 | 37.74 | 0.03% | 144,093 |
| Apr 4, 2025 | 38.59 | 38.59 | 37.72 | 37.72 | 37.72 | -4.58% | 21,090 |
| Apr 3, 2025 | 40.11 | 40.11 | 39.53 | 39.53 | 39.53 | -4.40% | 18,703 |
| Apr 2, 2025 | 40.88 | 41.35 | 40.88 | 41.35 | 41.35 | 0.67% | 9,654 |
| Apr 1, 2025 | 40.81 | 41.18 | 40.77 | 41.08 | 41.08 | 0.45% | 6,114 |
| Mar 31, 2025 | 40.29 | 40.92 | 40.20 | 40.89 | 40.89 | 0.32% | 9,422 |
| Mar 28, 2025 | 40.88 | 40.96 | 40.70 | 40.76 | 40.76 | -1.67% | 6,200 |
| Mar 27, 2025 | 41.41 | 41.59 | 41.41 | 41.45 | 41.45 | -0.15% | 10,274 |
| Mar 26, 2025 | 41.79 | 41.79 | 41.36 | 41.51 | 41.51 | -0.64% | 7,518 |
| Mar 25, 2025 | 41.77 | 41.82 | 41.72 | 41.78 | 41.78 | 0.02% | 8,186 |
| Mar 24, 2025 | 41.69 | 41.77 | 41.61 | 41.77 | 41.77 | 1.39% | 7,108 |
| Mar 21, 2025 | 40.92 | 41.20 | 40.91 | 41.20 | 41.20 | 0.03% | 13,414 |
| Mar 20, 2025 | 41.29 | 41.38 | 41.07 | 41.19 | 41.19 | -0.23% | 7,331 |
| Mar 19, 2025 | 40.96 | 41.38 | 40.96 | 41.28 | 41.28 | 0.95% | 9,449 |
| Mar 18, 2025 | 40.95 | 40.96 | 40.76 | 40.89 | 40.89 | -0.82% | 12,763 |
| Mar 17, 2025 | 41.09 | 41.34 | 41.00 | 41.23 | 41.23 | 0.60% | 9,324 |
| Mar 14, 2025 | 40.70 | 40.98 | 40.57 | 40.98 | 40.98 | 1.73% | 19,759 |
| Mar 13, 2025 | 40.69 | 40.69 | 40.18 | 40.29 | 40.29 | -1.19% | 13,003 |
| Mar 12, 2025 | 40.73 | 40.89 | 40.45 | 40.77 | 40.77 | 0.69% | 116,684 |
| Mar 11, 2025 | 40.64 | 40.83 | 40.32 | 40.49 | 40.49 | -0.56% | 57,685 |
| Mar 10, 2025 | 40.99 | 40.99 | 40.49 | 40.72 | 40.72 | -1.74% | 64,001 |
| Mar 7, 2025 | 41.26 | 41.44 | 41.00 | 41.44 | 41.44 | 0.43% | 16,911 |
| Mar 6, 2025 | 41.42 | 41.50 | 41.17 | 41.26 | 41.26 | -0.86% | 125,625 |
| Mar 5, 2025 | 41.49 | 41.70 | 41.32 | 41.62 | 41.62 | 0.51% | 22,351 |
| Mar 4, 2025 | 41.52 | 41.68 | 41.24 | 41.41 | 41.41 | -0.45% | 13,635 |
| Mar 3, 2025 | 41.93 | 41.99 | 41.59 | 41.60 | 41.60 | -0.81% | 8,387 |
| Feb 28, 2025 | 41.68 | 41.94 | 41.60 | 41.94 | 41.94 | 0.56% | 10,172 |