FT Vest U.S. Equity Buffer ETF - April (FAPR)
BATS: FAPR · Real-Time Price · USD
40.76
-0.69 (-1.67%)
At close: Mar 28, 2025, 2:14 PM
39.98
-0.78 (-1.90%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 41.98 | 41.98 | 41.70 | 41.70 | 41.70 | -0.57% | 17,111 |
| Feb 26, 2025 | 41.91 | 42.07 | 41.91 | 41.94 | 41.94 | 0.06% | 64,367 |
| Feb 25, 2025 | 41.96 | 41.98 | 41.83 | 41.91 | 41.91 | -0.16% | 10,677 |
| Feb 24, 2025 | 42.07 | 42.10 | 41.96 | 41.98 | 41.98 | -0.13% | 174,906 |
| Feb 21, 2025 | 42.19 | 42.20 | 42.00 | 42.04 | 42.04 | -0.43% | 12,401 |
| Feb 20, 2025 | 42.17 | 42.22 | 42.17 | 42.22 | 42.22 | -0.05% | 5,725 |
| Feb 19, 2025 | 42.29 | 42.29 | 42.17 | 42.24 | 42.24 | 0.10% | 11,333 |
| Feb 18, 2025 | 41.99 | 42.19 | 41.99 | 42.19 | 42.19 | 0.09% | 9,799 |
| Feb 14, 2025 | 42.11 | 42.20 | 42.09 | 42.16 | 42.16 | 0.06% | 25,811 |
| Feb 13, 2025 | 42.00 | 42.16 | 42.00 | 42.13 | 42.13 | 0.21% | 7,369 |
| Feb 12, 2025 | 41.93 | 42.09 | 41.93 | 42.04 | 42.04 | -0.05% | 147,229 |
| Feb 11, 2025 | 42.07 | 42.10 | 42.00 | 42.06 | 42.06 | 0.13% | 10,246 |
| Feb 10, 2025 | 42.03 | 42.04 | 41.97 | 42.01 | 42.01 | 0.18% | 13,424 |
| Feb 7, 2025 | 42.02 | 42.02 | 41.93 | 41.93 | 41.93 | -0.13% | 10,372 |
| Feb 6, 2025 | 41.97 | 42.02 | 41.93 | 41.99 | 41.99 | 0.13% | 17,189 |
| Feb 5, 2025 | 41.95 | 41.99 | 41.81 | 41.93 | 41.93 | 0.12% | 9,845 |
| Feb 4, 2025 | 41.88 | 41.94 | 41.83 | 41.88 | 41.88 | 0.14% | 12,008 |
| Feb 3, 2025 | 41.64 | 41.85 | 41.64 | 41.82 | 41.82 | -0.19% | 27,213 |
| Jan 31, 2025 | 41.97 | 42.06 | 41.88 | 41.90 | 41.90 | -0.10% | 5,531 |
| Jan 30, 2025 | 41.88 | 41.97 | 41.87 | 41.94 | 41.94 | 0.15% | 5,345 |
| Jan 29, 2025 | 41.93 | 41.93 | 41.82 | 41.88 | 41.88 | -0.06% | 7,743 |
| Jan 28, 2025 | 41.91 | 41.94 | 41.85 | 41.91 | 41.91 | 0.23% | 9,656 |
| Jan 27, 2025 | 41.70 | 41.81 | 41.68 | 41.81 | 41.81 | -0.24% | 11,546 |
| Jan 24, 2025 | 41.93 | 42.00 | 41.91 | 41.91 | 41.91 | -0.11% | 12,083 |
| Jan 23, 2025 | 41.88 | 41.96 | 41.88 | 41.96 | 41.96 | 0.13% | 11,616 |
| Jan 22, 2025 | 41.88 | 41.93 | 41.86 | 41.90 | 41.90 | 0.08% | 4,660 |
| Jan 21, 2025 | 41.85 | 41.88 | 41.81 | 41.87 | 41.87 | 0.48% | 5,871 |
| Jan 17, 2025 | 41.68 | 41.77 | 41.67 | 41.67 | 41.67 | 0.08% | 27,241 |
| Jan 16, 2025 | 41.67 | 41.67 | 41.57 | 41.64 | 41.64 | 0.01% | 11,357 |