FT Vest U.S. Equity Buffer ETF - August (FAUG)
BATS: FAUG · Real-Time Price · USD
51.95
-0.29 (-0.56%)
Nov 6, 2025, 4:00 PM EST - Market closed
FAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 52.20 | 52.21 | 51.89 | 51.95 | 51.95 | -0.56% | 27,385 |
| Nov 5, 2025 | 52.10 | 52.38 | 52.10 | 52.24 | 52.24 | 0.17% | 56,140 |
| Nov 4, 2025 | 52.09 | 52.26 | 52.07 | 52.15 | 52.15 | -0.44% | 37,653 |
| Nov 3, 2025 | 52.43 | 52.52 | 52.25 | 52.38 | 52.38 | 0.04% | 61,988 |
| Oct 31, 2025 | 52.56 | 52.56 | 52.29 | 52.36 | 52.36 | 0.10% | 19,327 |
| Oct 30, 2025 | 52.45 | 52.52 | 52.31 | 52.31 | 52.31 | -0.59% | 19,365 |
| Oct 29, 2025 | 52.69 | 52.69 | 52.49 | 52.62 | 52.62 | 0.06% | 36,964 |
| Oct 28, 2025 | 52.71 | 52.71 | 52.59 | 52.59 | 52.59 | -0.06% | 10,144 |
| Oct 27, 2025 | 52.59 | 52.62 | 52.55 | 52.62 | 52.62 | 0.50% | 9,581 |
| Oct 24, 2025 | 52.31 | 52.41 | 52.31 | 52.36 | 52.36 | 0.44% | 23,754 |
| Oct 23, 2025 | 52.00 | 52.20 | 51.99 | 52.14 | 52.14 | 0.39% | 12,529 |
| Oct 22, 2025 | 52.06 | 52.06 | 51.67 | 51.93 | 51.93 | -0.29% | 14,415 |
| Oct 21, 2025 | 52.08 | 52.18 | 52.07 | 52.08 | 52.08 | -0.04% | 11,194 |
| Oct 20, 2025 | 51.93 | 52.14 | 51.93 | 52.10 | 52.10 | 0.73% | 22,241 |
| Oct 17, 2025 | 51.53 | 51.78 | 51.45 | 51.72 | 51.72 | 0.43% | 19,181 |
| Oct 16, 2025 | 51.83 | 51.90 | 51.43 | 51.50 | 51.50 | -0.44% | 26,226 |
| Oct 15, 2025 | 51.85 | 52.00 | 51.50 | 51.73 | 51.73 | 0.23% | 15,963 |
| Oct 14, 2025 | 51.34 | 51.78 | 51.34 | 51.61 | 51.61 | -0.17% | 26,319 |
| Oct 13, 2025 | 51.56 | 51.77 | 51.56 | 51.70 | 51.70 | 0.92% | 18,494 |
| Oct 10, 2025 | 52.12 | 52.12 | 51.23 | 51.23 | 51.23 | -1.46% | 16,829 |
| Oct 9, 2025 | 52.08 | 52.15 | 51.94 | 51.99 | 51.99 | -0.20% | 120,523 |
| Oct 8, 2025 | 52.03 | 52.12 | 51.99 | 52.10 | 52.10 | 0.24% | 136,768 |
| 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 |