FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
43.16
-0.70 (-1.61%)
At close: Mar 28, 2025, 4:00 PM
43.29
+0.13 (0.30%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.71 | 43.71 | 43.16 | 43.16 | 43.16 | -1.60% | 11,424 |
| Mar 27, 2025 | 43.72 | 44.04 | 43.72 | 43.86 | 43.86 | 0.01% | 11,739 |
| Mar 26, 2025 | 44.24 | 44.24 | 43.82 | 43.86 | 43.86 | -0.86% | 95,865 |
| Mar 25, 2025 | 44.25 | 44.35 | 44.16 | 44.24 | 44.24 | - | 55,785 |
| Mar 24, 2025 | 44.08 | 44.29 | 44.08 | 44.24 | 44.24 | 1.27% | 15,490 |
| Mar 21, 2025 | 43.40 | 43.69 | 43.38 | 43.69 | 43.69 | 0.13% | 9,986 |
| Mar 20, 2025 | 43.49 | 43.89 | 43.49 | 43.63 | 43.63 | -0.09% | 18,325 |
| Mar 19, 2025 | 43.45 | 43.91 | 43.45 | 43.67 | 43.67 | 0.55% | 15,352 |
| Mar 18, 2025 | 43.57 | 43.57 | 43.33 | 43.43 | 43.43 | -0.80% | 36,378 |
| Mar 17, 2025 | 43.55 | 43.91 | 43.47 | 43.78 | 43.78 | 0.51% | 46,288 |
| Mar 14, 2025 | 43.13 | 43.56 | 43.13 | 43.56 | 43.56 | 1.63% | 37,776 |
| Mar 13, 2025 | 43.20 | 43.29 | 42.81 | 42.86 | 42.86 | -0.97% | 53,800 |
| Mar 12, 2025 | 43.39 | 43.44 | 43.06 | 43.28 | 43.28 | 0.46% | 20,057 |
| Mar 11, 2025 | 43.27 | 43.49 | 42.94 | 43.08 | 43.08 | -0.55% | 79,654 |
| Mar 10, 2025 | 43.68 | 43.72 | 43.07 | 43.32 | 43.32 | -2.04% | 30,027 |
| Mar 7, 2025 | 43.98 | 44.27 | 43.64 | 44.22 | 44.22 | 0.39% | 33,325 |
| Mar 6, 2025 | 44.19 | 44.38 | 43.86 | 44.05 | 44.05 | -1.08% | 72,822 |
| Mar 5, 2025 | 44.17 | 44.65 | 44.05 | 44.53 | 44.53 | 0.63% | 46,851 |
| Mar 4, 2025 | 44.52 | 44.59 | 44.03 | 44.25 | 44.25 | -0.81% | 41,064 |
| Mar 3, 2025 | 45.18 | 45.23 | 44.39 | 44.61 | 44.61 | -0.98% | 23,447 |
| Feb 28, 2025 | 44.52 | 45.10 | 44.46 | 45.05 | 45.05 | 0.90% | 26,340 |
| Feb 27, 2025 | 45.20 | 45.22 | 44.65 | 44.65 | 44.65 | -1.09% | 17,603 |
| Feb 26, 2025 | 45.19 | 45.35 | 44.93 | 45.14 | 45.14 | 0.20% | 48,000 |
| Feb 25, 2025 | 45.15 | 45.21 | 44.87 | 45.05 | 45.05 | -0.46% | 19,320 |
| Feb 24, 2025 | 45.41 | 45.47 | 45.21 | 45.26 | 45.26 | -0.26% | 31,198 |
| Feb 21, 2025 | 45.76 | 45.76 | 45.31 | 45.38 | 45.38 | -1.03% | 20,583 |
| Feb 20, 2025 | 45.91 | 45.91 | 45.63 | 45.85 | 45.85 | -0.15% | 21,403 |
| Feb 19, 2025 | 45.82 | 45.95 | 45.74 | 45.92 | 45.92 | 0.09% | 12,824 |
| Feb 18, 2025 | 45.89 | 45.89 | 45.71 | 45.88 | 45.88 | 0.28% | 14,676 |
| Feb 14, 2025 | 45.85 | 45.85 | 45.74 | 45.75 | 45.75 | 0.04% | 20,778 |
| Feb 13, 2025 | 45.50 | 45.81 | 45.45 | 45.73 | 45.73 | 0.62% | 15,534 |
| Feb 12, 2025 | 45.34 | 45.55 | 45.27 | 45.45 | 45.45 | -0.20% | 66,730 |
| Feb 11, 2025 | 45.35 | 45.63 | 45.35 | 45.54 | 45.54 | -0.15% | 27,325 |
| Feb 10, 2025 | 45.63 | 45.63 | 45.44 | 45.61 | 45.61 | 0.40% | 15,627 |
| Feb 7, 2025 | 45.66 | 45.72 | 45.29 | 45.43 | 45.43 | -0.50% | 53,114 |
| Feb 6, 2025 | 45.57 | 45.66 | 45.44 | 45.66 | 45.66 | 0.22% | 20,477 |
| Feb 5, 2025 | 45.40 | 45.58 | 45.25 | 45.56 | 45.56 | 0.40% | 26,957 |
| Feb 4, 2025 | 45.16 | 45.45 | 45.16 | 45.38 | 45.38 | 0.46% | 23,433 |
| Feb 3, 2025 | 44.88 | 45.35 | 44.88 | 45.17 | 45.17 | -0.62% | 49,039 |
| Jan 31, 2025 | 45.68 | 45.78 | 45.39 | 45.45 | 45.45 | -0.11% | 34,146 |
| Jan 30, 2025 | 45.38 | 45.65 | 45.35 | 45.50 | 45.50 | 0.09% | 22,921 |
| Jan 29, 2025 | 45.39 | 45.51 | 45.28 | 45.46 | 45.46 | -0.22% | 23,959 |
| Jan 28, 2025 | 45.38 | 45.59 | 45.19 | 45.56 | 45.56 | 0.73% | 44,411 |
| Jan 27, 2025 | 45.21 | 45.29 | 45.10 | 45.23 | 45.23 | -0.99% | 13,372 |
| Jan 24, 2025 | 45.81 | 45.81 | 45.59 | 45.68 | 45.68 | 0.02% | 61,230 |
| Jan 23, 2025 | 45.45 | 45.75 | 45.45 | 45.67 | 45.67 | 0.11% | 193,744 |
| Jan 22, 2025 | 45.62 | 45.67 | 45.57 | 45.62 | 45.62 | 0.31% | 53,316 |
| Jan 21, 2025 | 45.35 | 45.48 | 45.23 | 45.48 | 45.48 | 0.53% | 47,045 |
| Jan 17, 2025 | 45.08 | 45.26 | 45.08 | 45.24 | 45.24 | 0.94% | 118,220 |
| Jan 16, 2025 | 44.93 | 45.02 | 44.82 | 44.82 | 44.82 | -0.26% | 47,730 |