FT Vest U.S. Equity Buffer ETF - April (FAPR)
BATS: FAPR · Real-Time Price · USD
43.20
+0.06 (0.13%)
At close: Sep 8, 2025, 4:00 PM
43.20
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
FAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 43.25 | 43.25 | 43.18 | 43.19 | - | 0.10% | 8,730 |
| 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 |
| 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 |