FT Vest U.S. Equity Buffer ETF - August (FAUG)
BATS: FAUG · Real-Time Price · USD
51.97
-0.11 (-0.21%)
At close: Oct 7, 2025, 4:00 PM EDT
51.97
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
FAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.08 | 52.09 | 51.88 | 51.97 | 51.97 | -0.21% | 33,193 |
| Oct 6, 2025 | 52.09 | 52.10 | 52.00 | 52.08 | 52.08 | 0.25% | 11,235 |
| Oct 3, 2025 | 51.99 | 52.13 | 51.94 | 51.95 | 51.95 | -0.15% | 59,033 |
| Oct 2, 2025 | 52.04 | 52.04 | 51.92 | 52.03 | 52.03 | 0.07% | 34,476 |
| Oct 1, 2025 | 51.74 | 52.02 | 51.74 | 51.99 | 51.99 | 0.16% | 23,072 |
| Sep 30, 2025 | 51.72 | 51.93 | 51.67 | 51.91 | 51.91 | 0.31% | 52,901 |
| Sep 29, 2025 | 51.80 | 51.82 | 51.68 | 51.75 | 51.75 | 0.15% | 19,761 |
| Sep 26, 2025 | 51.56 | 51.69 | 51.49 | 51.67 | 51.67 | 0.34% | 22,355 |
| Sep 25, 2025 | 51.43 | 51.56 | 51.32 | 51.50 | 51.50 | -0.19% | 215,692 |
| Sep 24, 2025 | 51.75 | 51.75 | 51.57 | 51.60 | 51.60 | -0.23% | 1,170,335 |
| Sep 23, 2025 | 51.84 | 51.89 | 51.64 | 51.72 | 51.72 | -0.30% | 806,250 |
| Sep 22, 2025 | 51.72 | 51.90 | 51.67 | 51.87 | 51.87 | 0.19% | 13,667 |
| Sep 19, 2025 | 51.77 | 51.78 | 51.64 | 51.78 | 51.78 | 0.20% | 35,930 |
| Sep 18, 2025 | 51.66 | 51.76 | 51.62 | 51.67 | 51.67 | 0.27% | 31,697 |
| Sep 17, 2025 | 51.57 | 51.65 | 51.38 | 51.53 | 51.53 | -0.02% | 34,021 |
| Sep 16, 2025 | 51.59 | 51.59 | 51.50 | 51.54 | 51.54 | -0.10% | 50,931 |
| Sep 15, 2025 | 51.58 | 51.61 | 51.53 | 51.59 | 51.59 | 0.21% | 38,782 |
| Sep 12, 2025 | 51.49 | 51.55 | 51.44 | 51.48 | 51.48 | 0.01% | 36,551 |
| Sep 11, 2025 | 51.35 | 51.50 | 51.35 | 51.48 | 51.48 | 0.43% | 90,311 |
| Sep 10, 2025 | 51.27 | 51.35 | 51.17 | 51.25 | 51.25 | 0.22% | 93,596 |
| Sep 9, 2025 | 51.13 | 51.21 | 51.00 | 51.14 | 51.14 | 0.18% | 38,197 |
| Sep 8, 2025 | 51.00 | 51.12 | 51.00 | 51.05 | 51.05 | 0.08% | 29,798 |
| Sep 5, 2025 | 51.15 | 51.18 | 50.83 | 51.01 | 51.01 | -0.06% | 58,461 |
| Sep 4, 2025 | 50.85 | 51.04 | 50.80 | 51.04 | 51.04 | 0.57% | 45,483 |
| Sep 3, 2025 | 50.75 | 50.82 | 50.64 | 50.75 | 50.75 | 0.36% | 84,180 |
| Sep 2, 2025 | 50.39 | 50.62 | 50.32 | 50.57 | 50.57 | -0.47% | 104,680 |
| Aug 29, 2025 | 50.95 | 50.95 | 50.72 | 50.81 | 50.81 | -0.37% | 85,523 |
| Aug 28, 2025 | 50.93 | 51.05 | 50.81 | 51.00 | 51.00 | 0.18% | 126,171 |
| Aug 27, 2025 | 50.80 | 50.96 | 50.79 | 50.91 | 50.91 | 0.17% | 323,586 |
| Aug 26, 2025 | 50.67 | 50.85 | 50.65 | 50.83 | 50.83 | 0.25% | 109,288 |
| Aug 25, 2025 | 50.78 | 50.81 | 50.70 | 50.70 | 50.70 | -0.24% | 74,889 |
| Aug 22, 2025 | 50.44 | 50.87 | 50.36 | 50.82 | 50.82 | 1.01% | 139,299 |
| Aug 21, 2025 | 50.30 | 50.41 | 50.24 | 50.31 | 50.31 | -0.06% | 202,860 |
| Aug 20, 2025 | 50.49 | 50.50 | 50.20 | 50.34 | 50.34 | -0.28% | 125,504 |
| Aug 19, 2025 | 50.69 | 50.74 | 50.47 | 50.48 | 50.48 | -0.43% | 55,831 |
| Aug 18, 2025 | 50.66 | 50.73 | 50.62 | 50.70 | 50.70 | -0.04% | 247,153 |
| Aug 15, 2025 | 50.69 | 50.73 | 50.66 | 50.72 | 50.72 | 0.06% | 262,598 |
| Aug 14, 2025 | 50.61 | 50.70 | 50.61 | 50.69 | 50.69 | 0.10% | 60,272 |
| Aug 13, 2025 | 50.64 | 50.68 | 50.63 | 50.64 | 50.64 | 0.03% | 31,242 |
| Aug 12, 2025 | 50.54 | 50.64 | 50.47 | 50.63 | 50.63 | 0.43% | 33,247 |
| Aug 11, 2025 | 50.46 | 50.47 | 50.37 | 50.41 | 50.41 | - | 32,373 |
| Aug 8, 2025 | 50.33 | 50.46 | 50.33 | 50.41 | 50.41 | 0.48% | 20,811 |
| Aug 7, 2025 | 50.35 | 50.35 | 50.02 | 50.17 | 50.17 | -0.01% | 37,328 |
| Aug 6, 2025 | 49.98 | 50.19 | 49.96 | 50.17 | 50.17 | 0.49% | 20,363 |
| Aug 5, 2025 | 50.06 | 50.11 | 49.87 | 49.93 | 49.93 | -0.22% | 14,090 |
| Aug 4, 2025 | 49.83 | 50.05 | 49.83 | 50.04 | 50.04 | 1.07% | 20,800 |
| Aug 1, 2025 | 49.72 | 49.72 | 49.32 | 49.51 | 49.51 | -0.92% | 37,089 |
| Jul 31, 2025 | 50.33 | 50.33 | 49.96 | 49.97 | 49.97 | -0.16% | 23,522 |
| Jul 30, 2025 | 50.15 | 50.18 | 49.97 | 50.05 | 50.05 | -0.11% | 17,777 |
| Jul 29, 2025 | 50.20 | 50.24 | 50.11 | 50.11 | 50.11 | -0.08% | 45,169 |