FT Vest U.S. Equity Buffer ETF - August (FAUG)
BATS: FAUG · Real-Time Price · USD
53.35
-0.09 (-0.17%)
At close: Apr 10, 2026, 4:00 PM EDT
53.35
0.00 (0.00%)
After-hours: Apr 10, 2026, 8:00 PM EDT
FAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 53.44 | 53.47 | 53.33 | 53.35 | 53.35 | -0.17% | 14,494 |
| Apr 9, 2026 | 53.16 | 53.45 | 53.09 | 53.44 | 53.44 | 0.55% | 10,982 |
| Apr 8, 2026 | 53.23 | 53.23 | 53.04 | 53.15 | 53.15 | 1.70% | 12,931 |
| Apr 7, 2026 | 52.18 | 52.26 | 51.90 | 52.26 | 52.26 | 0.04% | 16,066 |
| Apr 6, 2026 | 52.10 | 52.26 | 52.10 | 52.24 | 52.24 | 0.23% | 7,103 |
| Apr 2, 2026 | 51.59 | 52.12 | 51.59 | 52.12 | 52.12 | 0.12% | 17,215 |
| Apr 1, 2026 | 52.02 | 52.25 | 52.02 | 52.06 | 52.06 | 0.53% | 25,968 |
| Mar 31, 2026 | 51.17 | 51.82 | 51.17 | 51.78 | 51.78 | 1.87% | 22,296 |
| Mar 30, 2026 | 51.20 | 51.20 | 50.67 | 50.83 | 50.83 | -0.15% | 201,144 |
| Mar 27, 2026 | 51.15 | 51.17 | 50.83 | 50.91 | 50.91 | -1.08% | 12,679 |
| Mar 26, 2026 | 51.85 | 51.95 | 51.46 | 51.46 | 51.46 | -1.30% | 13,931 |
| Mar 25, 2026 | 52.20 | 52.23 | 51.99 | 52.14 | 52.14 | 0.48% | 862,378 |
| Mar 24, 2026 | 51.83 | 52.07 | 51.81 | 51.89 | 51.89 | -0.35% | 620,215 |
| Mar 23, 2026 | 52.31 | 52.40 | 52.01 | 52.07 | 52.07 | 0.88% | 33,224 |
| Mar 20, 2026 | 52.09 | 52.09 | 51.49 | 51.62 | 51.62 | -1.08% | 47,475 |
| Mar 19, 2026 | 51.98 | 52.25 | 51.95 | 52.18 | 52.18 | -0.06% | 50,925 |
| Mar 18, 2026 | 52.55 | 52.63 | 52.21 | 52.21 | 52.21 | -0.87% | 11,255 |
| Mar 17, 2026 | 52.84 | 52.87 | 52.67 | 52.67 | 52.67 | 0.15% | 6,377 |
| Mar 16, 2026 | 52.66 | 52.67 | 52.53 | 52.59 | 52.59 | 0.87% | 15,166 |
| Mar 13, 2026 | 52.62 | 52.68 | 52.14 | 52.14 | 52.14 | -0.44% | 19,499 |
| Mar 12, 2026 | 52.67 | 52.67 | 52.37 | 52.37 | 52.37 | -1.04% | 14,955 |
| Mar 11, 2026 | 52.96 | 52.96 | 52.74 | 52.92 | 52.92 | 0.09% | 12,004 |
| Mar 10, 2026 | 52.93 | 53.21 | 52.84 | 52.87 | 52.87 | -0.13% | 12,219 |
| Mar 9, 2026 | 52.36 | 52.95 | 52.16 | 52.94 | 52.94 | 0.49% | 22,522 |
| Mar 6, 2026 | 52.66 | 52.85 | 52.64 | 52.68 | 52.68 | -0.81% | 9,034 |
| Mar 5, 2026 | 53.14 | 53.26 | 52.88 | 53.11 | 53.11 | -0.39% | 19,817 |
| Mar 4, 2026 | 53.14 | 53.42 | 53.10 | 53.32 | 53.32 | 0.53% | 13,225 |
| Mar 3, 2026 | 52.78 | 53.19 | 52.51 | 53.04 | 53.04 | -0.56% | 12,753 |
| Mar 2, 2026 | 53.11 | 53.46 | 53.11 | 53.34 | 53.34 | -0.04% | 12,856 |
| Feb 27, 2026 | 53.18 | 53.36 | 53.18 | 53.36 | 53.36 | -0.17% | 31,636 |
| Feb 26, 2026 | 53.62 | 53.62 | 53.27 | 53.45 | 53.45 | -0.26% | 15,902 |
| Feb 25, 2026 | 53.53 | 53.63 | 53.50 | 53.59 | 53.59 | 0.47% | 55,262 |
| Feb 24, 2026 | 53.08 | 53.39 | 53.08 | 53.34 | 53.34 | 0.45% | 9,537 |
| Feb 23, 2026 | 53.35 | 53.40 | 53.03 | 53.10 | 53.10 | -0.62% | 17,675 |
| Feb 20, 2026 | 53.32 | 53.49 | 53.24 | 53.43 | 53.43 | 0.42% | 22,663 |
| Feb 19, 2026 | 53.16 | 53.27 | 53.12 | 53.20 | 53.20 | -0.09% | 11,483 |
| Feb 18, 2026 | 53.24 | 53.42 | 53.19 | 53.25 | 53.25 | 0.28% | 7,665 |
| Feb 17, 2026 | 53.00 | 53.20 | 52.85 | 53.10 | 53.10 | 0.13% | 11,984 |
| Feb 13, 2026 | 53.04 | 53.27 | 52.99 | 53.03 | 53.03 | -0.04% | 7,498 |
| Feb 12, 2026 | 53.71 | 53.71 | 53.05 | 53.05 | 53.05 | -0.90% | 14,052 |
| Feb 11, 2026 | 53.72 | 53.72 | 53.43 | 53.53 | 53.53 | 0.12% | 11,480 |
| Feb 10, 2026 | 53.66 | 53.73 | 53.47 | 53.47 | 53.47 | -0.26% | 12,860 |
| Feb 9, 2026 | 53.40 | 53.67 | 53.40 | 53.61 | 53.61 | 0.24% | 12,247 |
| Feb 6, 2026 | 53.02 | 53.48 | 53.02 | 53.48 | 53.48 | 1.27% | 21,512 |
| Feb 5, 2026 | 53.04 | 53.06 | 52.77 | 52.81 | 52.81 | -0.78% | 11,740 |
| Feb 4, 2026 | 53.40 | 53.40 | 53.05 | 53.23 | 53.23 | -0.25% | 7,741 |
| Feb 3, 2026 | 53.68 | 53.68 | 53.11 | 53.36 | 53.36 | -0.54% | 25,689 |
| Feb 2, 2026 | 53.54 | 53.68 | 53.54 | 53.65 | 53.65 | 0.40% | 4,280 |
| Jan 30, 2026 | 53.54 | 53.54 | 53.30 | 53.44 | 53.44 | -0.21% | 8,964 |
| Jan 29, 2026 | 53.61 | 53.61 | 53.16 | 53.55 | 53.55 | -0.11% | 23,164 |