FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
48.28
-0.09 (-0.19%)
At close: Sep 5, 2025, 4:00 PM
48.28
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
FDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.54 | 48.54 | 48.15 | 48.28 | 48.28 | -0.19% | 23,052 |
| Sep 4, 2025 | 48.22 | 48.38 | 48.15 | 48.38 | 48.38 | 0.47% | 14,464 |
| Sep 3, 2025 | 48.08 | 48.15 | 47.97 | 48.15 | 48.15 | 0.44% | 19,301 |
| Sep 2, 2025 | 47.71 | 47.97 | 47.67 | 47.94 | 47.94 | -0.47% | 20,069 |
| Aug 29, 2025 | 48.24 | 48.25 | 48.08 | 48.17 | 48.17 | -0.37% | 50,780 |
| Aug 28, 2025 | 48.26 | 48.35 | 48.18 | 48.35 | 48.35 | 0.26% | 18,157 |
| Aug 27, 2025 | 48.15 | 48.23 | 48.13 | 48.22 | 48.22 | 0.19% | 17,231 |
| Aug 26, 2025 | 47.98 | 48.14 | 47.98 | 48.13 | 48.13 | 0.28% | 19,634 |
| Aug 25, 2025 | 48.05 | 48.15 | 48.00 | 48.00 | 48.00 | -0.28% | 19,655 |
| Aug 22, 2025 | 47.81 | 48.20 | 47.81 | 48.13 | 48.13 | 1.03% | 24,931 |
| Aug 21, 2025 | 47.72 | 47.74 | 47.55 | 47.64 | 47.64 | -0.25% | 49,844 |
| Aug 20, 2025 | 47.89 | 47.89 | 47.55 | 47.76 | 47.76 | -0.17% | 92,146 |
| Aug 19, 2025 | 47.99 | 48.00 | 47.79 | 47.84 | 47.84 | -0.33% | 21,414 |
| Aug 18, 2025 | 48.09 | 48.09 | 47.97 | 48.00 | 48.00 | 0.02% | 32,329 |
| Aug 15, 2025 | 48.11 | 48.12 | 47.98 | 47.99 | 47.99 | -0.16% | 23,251 |
| Aug 14, 2025 | 48.01 | 48.15 | 47.97 | 48.07 | 48.07 | - | 44,604 |
| Aug 13, 2025 | 48.13 | 48.13 | 47.97 | 48.07 | 48.07 | 0.17% | 35,703 |
| Aug 12, 2025 | 47.81 | 47.99 | 47.72 | 47.99 | 47.99 | 0.71% | 45,850 |
| Aug 11, 2025 | 47.70 | 47.78 | 47.56 | 47.65 | 47.65 | -0.09% | 36,729 |
| Aug 8, 2025 | 47.66 | 47.70 | 47.60 | 47.69 | 47.69 | 0.53% | 14,652 |
| Aug 7, 2025 | 47.67 | 47.67 | 47.27 | 47.44 | 47.44 | -0.02% | 109,728 |
| Aug 6, 2025 | 47.26 | 47.50 | 47.26 | 47.45 | 47.45 | 0.53% | 82,073 |
| Aug 5, 2025 | 47.36 | 47.36 | 47.20 | 47.20 | 47.20 | -0.41% | 13,638 |
| Aug 4, 2025 | 47.23 | 47.40 | 47.23 | 47.40 | 47.40 | 1.12% | 9,776 |
| Aug 1, 2025 | 46.89 | 47.03 | 46.83 | 46.87 | 46.87 | -1.01% | 12,757 |
| Jul 31, 2025 | 47.73 | 47.79 | 47.35 | 47.35 | 47.35 | -0.25% | 18,124 |
| Jul 30, 2025 | 47.57 | 47.68 | 47.37 | 47.47 | 47.47 | -0.15% | 15,380 |
| Jul 29, 2025 | 47.68 | 47.78 | 47.52 | 47.54 | 47.54 | -0.13% | 69,630 |
| Jul 28, 2025 | 47.62 | 47.72 | 47.55 | 47.60 | 47.60 | -0.04% | 32,669 |
| Jul 25, 2025 | 47.49 | 47.68 | 47.49 | 47.62 | 47.62 | 0.34% | 16,064 |
| Jul 24, 2025 | 47.44 | 47.60 | 47.44 | 47.46 | 47.46 | 0.04% | 10,685 |
| Jul 23, 2025 | 47.37 | 47.46 | 47.26 | 47.44 | 47.44 | 0.53% | 25,158 |
| Jul 22, 2025 | 47.12 | 47.25 | 47.10 | 47.19 | 47.19 | 0.06% | 13,611 |
| Jul 21, 2025 | 47.17 | 47.37 | 47.16 | 47.16 | 47.16 | 0.11% | 125,641 |
| Jul 18, 2025 | 47.18 | 47.20 | 47.05 | 47.11 | 47.11 | -0.10% | 66,194 |
| Jul 17, 2025 | 46.92 | 47.21 | 46.92 | 47.16 | 47.16 | 0.44% | 13,348 |
| Jul 16, 2025 | 46.96 | 47.00 | 46.78 | 46.95 | 46.95 | 0.14% | 15,714 |
| Jul 15, 2025 | 47.17 | 47.17 | 46.89 | 46.89 | 46.89 | -0.13% | 5,160 |
| Jul 14, 2025 | 46.86 | 47.04 | 46.86 | 46.95 | 46.95 | 0.13% | 8,875 |
| Jul 11, 2025 | 46.90 | 47.03 | 46.89 | 46.89 | 46.89 | -0.38% | 18,838 |
| Jul 10, 2025 | 46.93 | 47.11 | 46.93 | 47.07 | 47.07 | 0.17% | 21,113 |
| Jul 9, 2025 | 46.85 | 46.99 | 46.80 | 46.99 | 46.99 | 0.45% | 39,351 |
| Jul 8, 2025 | 46.77 | 46.83 | 46.74 | 46.78 | 46.78 | 0.09% | 16,697 |
| Jul 7, 2025 | 46.82 | 46.94 | 46.62 | 46.74 | 46.74 | -0.54% | 202,406 |
| Jul 3, 2025 | 46.98 | 47.06 | 46.93 | 46.99 | 46.99 | 0.63% | 39,971 |
| Jul 2, 2025 | 46.55 | 46.78 | 46.55 | 46.70 | 46.70 | 0.20% | 127,716 |
| Jul 1, 2025 | 46.55 | 46.71 | 46.55 | 46.61 | 46.61 | -0.13% | 48,531 |
| Jun 30, 2025 | 46.66 | 46.67 | 46.51 | 46.67 | 46.67 | 0.45% | 10,940 |
| Jun 27, 2025 | 46.36 | 46.57 | 46.27 | 46.46 | 46.46 | 0.30% | 15,485 |
| Jun 26, 2025 | 46.15 | 46.36 | 46.15 | 46.32 | 46.32 | 0.41% | 21,573 |