Skip to main content
logo
FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
49.53
+0.36 (0.73%)
At close: Oct 20, 2025, 4:00 PM EDT
49.53
0.00 (0.00%)
After-hours: Oct 20, 2025, 8:00 PM EDT

FDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202549.0149.2248.8849.1749.170.41%14,917
Oct 16, 202549.2649.3648.8648.9748.97-0.41%82,824
Oct 15, 202549.2449.3949.1449.1749.170.22%25,435
Oct 14, 202548.8149.2348.6949.0649.06-0.11%52,168
Oct 13, 202549.0249.1648.9849.1249.120.91%19,292
Oct 10, 202549.5049.5048.6548.6848.68-1.48%38,716
Oct 9, 202549.4449.4649.3449.4149.41-0.06%12,994
Oct 8, 202549.3649.5249.3449.4449.440.26%29,449
Oct 7, 202549.4149.4349.2849.3149.31-0.16%21,635
Oct 6, 202549.3949.4449.3549.3949.390.16%33,332
Oct 3, 202549.4149.4349.3149.3149.31-0.12%21,190
Oct 2, 202549.2449.3749.2449.3749.370.06%42,372
Oct 1, 202549.1749.4049.1249.3449.340.20%103,020
Sep 30, 202549.1549.2549.1149.2449.240.17%17,031
Sep 29, 202549.2249.2249.0849.1549.150.09%16,931
Sep 26, 202548.9849.1148.9249.1149.110.36%8,693
Sep 25, 202548.8248.9348.7548.9348.93-0.16%27,329
Sep 24, 202549.0749.0748.9349.0149.01-401,479
Sep 23, 202549.1749.2248.9849.0149.01-0.39%64,813
Sep 22, 202549.1149.2049.0549.2049.200.12%6,377
Sep 19, 202549.1249.1548.9949.1449.140.29%13,063
Sep 18, 202548.9249.0348.9249.0049.000.29%25,492
Sep 17, 202548.8448.9148.6648.8648.86-0.02%23,510
Sep 16, 202548.9248.9248.8148.8748.87-0.08%69,582
Sep 15, 202548.9348.9648.8548.9148.910.15%16,568
Sep 12, 202548.8048.8748.7948.8448.840.01%25,787
Sep 11, 202548.7748.8548.7448.8348.830.48%22,628
Sep 10, 202548.6048.7048.4948.6048.600.13%15,459
Sep 9, 202548.3848.5348.3148.5348.530.25%20,943
Sep 8, 202548.4648.4648.3248.4148.410.26%18,463
Sep 5, 202548.5448.5448.1548.2848.28-0.19%23,052
Sep 4, 202548.2248.3848.1548.3848.380.47%14,464
Sep 3, 202548.0848.1547.9748.1548.150.44%19,301
Sep 2, 202547.7147.9747.6747.9447.94-0.47%20,069
Aug 29, 202548.2448.2548.0848.1748.17-0.37%50,780
Aug 28, 202548.2648.3548.1848.3548.350.26%18,157
Aug 27, 202548.1548.2348.1348.2248.220.19%17,231
Aug 26, 202547.9848.1447.9848.1348.130.28%19,634
Aug 25, 202548.0548.1548.0048.0048.00-0.28%19,655
Aug 22, 202547.8148.2047.8148.1348.131.03%24,931
Aug 21, 202547.7247.7447.5547.6447.64-0.25%49,844
Aug 20, 202547.8947.8947.5547.7647.76-0.17%92,146
Aug 19, 202547.9948.0047.7947.8447.84-0.33%21,414
Aug 18, 202548.0948.0947.9748.0048.000.02%32,329
Aug 15, 202548.1148.1247.9847.9947.99-0.16%23,251
Aug 14, 202548.0148.1547.9748.0748.07-44,604
Aug 13, 202548.1348.1347.9748.0748.070.17%35,703
Aug 12, 202547.8147.9947.7247.9947.990.71%45,850
Aug 11, 202547.7047.7847.5647.6547.65-0.09%36,729
Aug 8, 202547.6647.7047.6047.6947.690.53%14,652