FT Vest U.S. Equity Buffer ETF - August (FAUG)
BATS: FAUG · Real-Time Price · USD
45.32
-0.69 (-1.49%)
At close: Mar 28, 2025, 2:46 PM
45.45
+0.12 (0.27%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.82 | 45.82 | 45.27 | 45.32 | 45.32 | -1.49% | 13,060 |
| Mar 27, 2025 | 45.97 | 46.13 | 45.94 | 46.01 | 46.01 | -0.15% | 12,473 |
| Mar 26, 2025 | 46.33 | 46.45 | 45.92 | 46.08 | 46.08 | -0.66% | 34,113 |
| Mar 25, 2025 | 46.34 | 46.47 | 46.29 | 46.39 | 46.39 | 0.08% | 26,134 |
| Mar 24, 2025 | 46.19 | 46.36 | 46.19 | 46.35 | 46.35 | 1.30% | 12,591 |
| Mar 21, 2025 | 45.47 | 45.77 | 45.46 | 45.75 | 45.75 | -0.04% | 16,604 |
| Mar 20, 2025 | 45.62 | 46.01 | 45.62 | 45.77 | 45.77 | -0.20% | 6,203 |
| Mar 19, 2025 | 45.76 | 46.05 | 45.58 | 45.86 | 45.86 | 0.83% | 13,563 |
| Mar 18, 2025 | 45.68 | 45.68 | 45.40 | 45.48 | 45.48 | -0.82% | 8,856 |
| Mar 17, 2025 | 45.56 | 45.97 | 45.56 | 45.86 | 45.86 | 0.50% | 16,057 |
| Mar 14, 2025 | 45.36 | 45.66 | 45.23 | 45.63 | 45.63 | 1.50% | 21,721 |
| Mar 13, 2025 | 45.29 | 45.35 | 44.88 | 44.96 | 44.96 | -0.96% | 19,530 |
| Mar 12, 2025 | 45.48 | 45.50 | 45.11 | 45.39 | 45.39 | 0.34% | 9,203 |
| Mar 11, 2025 | 45.37 | 45.53 | 44.98 | 45.24 | 45.24 | -0.44% | 24,094 |
| Mar 10, 2025 | 45.85 | 45.85 | 45.15 | 45.44 | 45.44 | -1.74% | 95,977 |
| Mar 7, 2025 | 45.99 | 46.33 | 45.78 | 46.24 | 46.24 | 0.33% | 19,282 |
| Mar 6, 2025 | 46.21 | 46.44 | 46.01 | 46.09 | 46.09 | -1.08% | 249,292 |
| Mar 5, 2025 | 46.39 | 46.69 | 46.11 | 46.59 | 46.59 | 0.74% | 15,320 |
| Mar 4, 2025 | 46.38 | 46.73 | 46.04 | 46.25 | 46.25 | -0.78% | 48,082 |
| Mar 3, 2025 | 47.19 | 47.19 | 46.49 | 46.62 | 46.62 | -1.09% | 14,221 |
| Feb 28, 2025 | 46.71 | 47.15 | 46.63 | 47.13 | 47.13 | 0.91% | 11,099 |
| Feb 27, 2025 | 47.26 | 47.26 | 46.71 | 46.71 | 46.71 | -0.92% | 15,571 |
| Feb 26, 2025 | 47.40 | 47.40 | 47.09 | 47.14 | 47.14 | -0.04% | 14,256 |
| Feb 25, 2025 | 47.25 | 47.25 | 46.96 | 47.16 | 47.16 | -0.28% | 27,297 |
| Feb 24, 2025 | 47.45 | 47.54 | 47.27 | 47.29 | 47.29 | -0.22% | 22,728 |
| Feb 21, 2025 | 47.74 | 47.75 | 47.36 | 47.39 | 47.39 | -0.86% | 30,096 |
| Feb 20, 2025 | 47.79 | 47.85 | 47.68 | 47.81 | 47.81 | -0.18% | 6,290 |
| Feb 19, 2025 | 47.84 | 47.90 | 47.73 | 47.90 | 47.90 | 0.20% | 9,998 |
| Feb 18, 2025 | 47.78 | 47.80 | 47.72 | 47.80 | 47.80 | 0.03% | 10,848 |
| Feb 14, 2025 | 47.76 | 47.81 | 47.73 | 47.79 | 47.79 | 0.12% | 17,431 |
| Feb 13, 2025 | 47.56 | 47.77 | 47.52 | 47.73 | 47.73 | 0.46% | 13,935 |
| Feb 12, 2025 | 47.36 | 47.57 | 47.33 | 47.51 | 47.51 | -0.17% | 16,960 |
| Feb 11, 2025 | 47.47 | 47.62 | 47.47 | 47.59 | 47.59 | 0.03% | 48,530 |
| Feb 10, 2025 | 47.52 | 47.62 | 47.47 | 47.58 | 47.58 | 0.35% | 9,344 |
| Feb 7, 2025 | 47.69 | 47.72 | 47.37 | 47.41 | 47.41 | -0.45% | 11,822 |
| Feb 6, 2025 | 47.58 | 47.62 | 47.47 | 47.62 | 47.62 | 0.26% | 13,188 |
| Feb 5, 2025 | 47.33 | 47.50 | 47.28 | 47.50 | 47.50 | 0.17% | 7,197 |
| Feb 4, 2025 | 47.20 | 47.45 | 47.20 | 47.42 | 47.42 | 0.31% | 14,727 |
| Feb 3, 2025 | 46.94 | 47.34 | 46.94 | 47.27 | 47.27 | -0.27% | 26,636 |
| Jan 31, 2025 | 47.58 | 47.71 | 47.39 | 47.40 | 47.40 | -0.25% | 148,371 |
| Jan 30, 2025 | 47.49 | 47.55 | 47.36 | 47.52 | 47.52 | 0.25% | 6,224 |
| Jan 29, 2025 | 47.49 | 47.49 | 47.32 | 47.40 | 47.40 | -0.19% | 39,834 |
| Jan 28, 2025 | 47.27 | 47.52 | 47.27 | 47.49 | 47.49 | 0.59% | 20,095 |
| Jan 27, 2025 | 47.02 | 47.22 | 47.02 | 47.21 | 47.21 | -0.74% | 17,746 |
| Jan 24, 2025 | 47.64 | 47.71 | 47.54 | 47.56 | 47.56 | -0.06% | 12,842 |
| Jan 23, 2025 | 47.49 | 47.61 | 47.48 | 47.59 | 47.59 | 0.17% | 29,960 |
| Jan 22, 2025 | 47.49 | 47.58 | 47.49 | 47.51 | 47.51 | 0.34% | 8,464 |
| Jan 21, 2025 | 47.28 | 47.37 | 47.22 | 47.35 | 47.35 | 0.45% | 9,476 |
| Jan 17, 2025 | 47.16 | 47.21 | 47.10 | 47.14 | 47.14 | 0.45% | 12,907 |
| Jan 16, 2025 | 47.02 | 47.02 | 46.90 | 46.93 | 46.93 | 0.02% | 6,706 |