FT Vest U.S. Equity Buffer ETF - April (FAPR)
BATS: FAPR · Real-Time Price · USD
43.77
+0.12 (0.27%)
Oct 24, 2025, 4:00 PM EDT - Market closed
FAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 43.77 | 43.80 | 43.75 | 43.77 | 43.77 | 0.27% | 11,610 |
| Oct 23, 2025 | 43.65 | 43.70 | 43.64 | 43.65 | 43.65 | 0.21% | 6,331 |
| Oct 22, 2025 | 43.63 | 43.63 | 43.51 | 43.56 | 43.56 | -0.14% | 12,420 |
| Oct 21, 2025 | 43.61 | 43.71 | 43.61 | 43.62 | 43.62 | - | 19,043 |
| Oct 20, 2025 | 43.56 | 43.65 | 43.56 | 43.62 | 43.62 | 0.30% | 13,571 |
| Oct 17, 2025 | 43.39 | 43.49 | 43.31 | 43.49 | 43.49 | 0.33% | 11,433 |
| Oct 16, 2025 | 43.47 | 43.50 | 43.31 | 43.34 | 43.34 | -0.36% | 5,778 |
| Oct 15, 2025 | 43.58 | 43.58 | 43.39 | 43.50 | 43.50 | 0.21% | 10,419 |
| Oct 14, 2025 | 43.31 | 43.49 | 43.27 | 43.41 | 43.41 | -0.15% | 8,147 |
| Oct 13, 2025 | 43.39 | 43.50 | 43.39 | 43.48 | 43.48 | 0.45% | 8,096 |
| Oct 10, 2025 | 43.58 | 43.61 | 43.27 | 43.28 | 43.28 | -0.69% | 54,350 |
| Oct 9, 2025 | 43.57 | 43.58 | 43.53 | 43.58 | 43.58 | 0.01% | 17,123 |
| Oct 8, 2025 | 43.53 | 43.58 | 43.52 | 43.58 | 43.58 | 0.15% | 30,584 |
| Oct 7, 2025 | 43.58 | 43.58 | 43.51 | 43.51 | 43.51 | -0.14% | 24,333 |
| Oct 6, 2025 | 43.55 | 43.60 | 43.55 | 43.57 | 43.57 | 0.05% | 20,076 |
| Oct 3, 2025 | 43.52 | 43.58 | 43.52 | 43.55 | 43.55 | - | 20,721 |
| Oct 2, 2025 | 43.52 | 43.55 | 43.50 | 43.55 | 43.55 | 0.04% | 28,819 |
| Oct 1, 2025 | 43.49 | 43.55 | 43.47 | 43.53 | 43.53 | 0.06% | 28,512 |
| Sep 30, 2025 | 43.43 | 43.50 | 43.43 | 43.50 | 43.50 | 0.15% | 14,144 |
| 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 |