FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
47.44
-0.10 (-0.22%)
Jul 30, 2025, 3:11 PM - Market open

FDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202547.5747.5747.5747.57-0.06%100
Jul 29, 202547.6847.7847.5247.5447.54-0.13%69,630
Jul 28, 202547.6247.7247.5547.6047.60-0.04%32,669
Jul 25, 202547.4947.6847.4947.6247.620.34%16,064
Jul 24, 202547.4447.6047.4447.4647.460.04%10,685
Jul 23, 202547.3747.4647.2647.4447.440.53%25,158
Jul 22, 202547.1247.2547.1047.1947.190.06%13,611
Jul 21, 202547.1747.3747.1647.1647.160.11%125,641
Jul 18, 202547.1847.2047.0547.1147.11-0.10%66,194
Jul 17, 202546.9247.2146.9247.1647.160.44%13,348
Jul 16, 202546.9647.0046.7846.9546.950.14%15,714
Jul 15, 202547.1747.1746.8946.8946.89-0.13%5,160
Jul 14, 202546.8647.0446.8646.9546.950.13%8,875
Jul 11, 202546.9047.0346.8946.8946.89-0.38%18,838
Jul 10, 202546.9347.1146.9347.0747.070.17%21,113
Jul 9, 202546.8546.9946.8046.9946.990.45%39,351
Jul 8, 202546.7746.8346.7446.7846.780.09%16,697
Jul 7, 202546.8246.9446.6246.7446.74-0.54%202,406
Jul 3, 202546.9847.0646.9346.9946.990.63%39,971
Jul 2, 202546.5546.7846.5546.7046.700.20%127,716
Jul 1, 202546.5546.7146.5546.6146.61-0.13%48,531
Jun 30, 202546.6646.6746.5146.6746.670.45%10,940
Jun 27, 202546.3646.5746.2746.4646.460.30%15,485
Jun 26, 202546.1546.3646.1546.3246.320.41%21,573
Jun 25, 202546.0846.1646.0246.1346.130.15%461,588
Jun 24, 202545.8846.1345.8846.0646.060.85%19,259
Jun 23, 202545.5045.6745.2945.6745.670.57%24,804
Jun 20, 202545.5745.5745.3345.4145.41-0.02%42,035
Jun 18, 202545.4945.6645.3945.4245.42-0.04%9,997
Jun 17, 202545.5345.7045.4145.4445.44-0.53%21,213
Jun 16, 202545.7145.8545.6645.6845.680.77%11,462
Jun 13, 202545.5245.6945.2945.3345.33-1.00%11,866
Jun 12, 202545.6645.7945.6645.7945.790.30%10,483
Jun 11, 202545.8145.8845.5845.6545.65-0.17%15,625
Jun 10, 202545.5945.7545.5945.7345.730.42%13,039
Jun 9, 202545.5945.6845.5145.5445.54-0.05%27,022
Jun 6, 202545.5845.5945.4645.5745.570.79%8,192
Jun 5, 202545.5245.5645.1745.2145.21-0.33%29,317
Jun 4, 202545.4545.4745.3645.3645.36-0.02%8,299
Jun 3, 202545.2645.4645.1845.3745.370.40%16,363
Jun 2, 202544.8345.1944.8345.1945.190.25%12,067
May 30, 202544.9545.0944.7245.0845.08-0.03%60,732
May 29, 202545.0245.1344.9345.0945.090.45%14,689
May 28, 202545.0845.1444.8944.8944.89-0.40%29,957
May 27, 202544.8045.1544.8045.0745.071.37%17,695
May 23, 202544.3644.6144.3644.4644.46-0.33%5,558
May 22, 202544.7144.8644.6144.6144.61-0.20%12,480
May 21, 202544.9345.2144.6044.7044.70-1.06%10,770
May 20, 202545.1745.2345.0445.1845.18-0.14%53,184
May 19, 202544.9745.3444.9745.2445.24-0.01%20,875