FT Vest US Equity Buffer ETF - December (FDEC)

BATS: FDEC · Real-Time Price · USD

55.95

-0.26 (-0.46%)

At close: Sep 28, 2026, 4:00 PM EDT

55.95

0.00 (0.00%)

After-hours: Sep 28, 2026, 4:10 PM EDT

FDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	56.19	56.19	55.93	56.04	-	-0.30%	9,303
Sep 25, 2026	56.17	56.22	56.05	56.21	56.21	0.33%	27,714
Sep 24, 2026	56.06	56.10	55.89	56.03	56.03	0.01%	22,535
Sep 23, 2026	56.04	56.23	56.02	56.02	56.02	-0.38%	8,323
Sep 22, 2026	56.17	56.29	56.17	56.24	56.23	0.03%	4,851
Sep 21, 2026	55.89	56.25	55.89	56.22	56.22	0.77%	25,204
Sep 18, 2026	55.73	55.79	55.62	55.79	55.79	0.11%	17,696
Sep 17, 2026	55.83	55.83	55.65	55.73	55.73	0.66%	32,108
Sep 16, 2026	55.67	55.67	55.24	55.36	55.36	-0.21%	15,884
Sep 15, 2026	55.54	55.60	55.46	55.48	55.48	-0.34%	12,889
Sep 14, 2026	55.57	55.74	55.57	55.67	55.67	-0.20%	6,977
Sep 11, 2026	55.72	55.81	55.71	55.78	55.78	0.63%	9,886
Sep 10, 2026	55.63	55.63	55.39	55.43	55.43	-0.43%	16,343
Sep 9, 2026	55.77	55.77	55.59	55.67	55.67	-0.21%	18,941
Sep 8, 2026	55.84	55.90	55.74	55.79	55.79	-0.24%	26,080
Sep 4, 2026	56.19	56.19	55.86	55.92	55.92	-0.11%	6,137
Sep 3, 2026	55.81	56.03	55.81	55.99	55.99	0.43%	9,537
Sep 2, 2026	55.59	55.77	55.59	55.75	55.75	0.34%	10,190
Sep 1, 2026	55.67	55.70	55.51	55.55	55.55	-0.53%	16,275
Aug 31, 2026	55.70	55.85	55.68	55.85	55.85	0.09%	6,815
Aug 28, 2026	55.79	55.97	55.76	55.80	55.80	-0.09%	15,140
Aug 27, 2026	55.80	55.86	55.73	55.85	55.85	0.43%	12,897
Aug 26, 2026	55.54	55.67	55.54	55.61	55.61	-	1,115,755
Aug 25, 2026	55.74	55.74	55.55	55.61	55.61	0.05%	25,277
Aug 24, 2026	55.67	55.67	55.49	55.58	55.58	-0.04%	38,101
Aug 21, 2026	55.58	55.66	55.55	55.60	55.60	0.23%	30,637
Aug 20, 2026	55.62	55.64	55.47	55.47	55.47	-0.33%	9,510
Aug 19, 2026	55.73	55.73	55.62	55.66	55.66	0.14%	13,413
Aug 18, 2026	55.65	55.66	55.55	55.58	55.58	-0.24%	13,317
Aug 17, 2026	55.75	55.80	55.70	55.71	55.71	-0.11%	6,543
Aug 14, 2026	55.86	55.86	55.72	55.77	55.77	0.02%	18,344
Aug 13, 2026	55.57	55.81	55.57	55.76	55.76	0.23%	23,598
Aug 12, 2026	55.55	55.72	55.55	55.63	55.63	0.12%	12,657
Aug 11, 2026	55.67	55.67	55.52	55.57	55.57	-0.08%	19,964
Aug 10, 2026	55.72	55.72	55.58	55.61	55.61	-0.01%	9,949
Aug 7, 2026	55.53	55.66	55.53	55.61	55.61	0.33%	9,885
Aug 6, 2026	55.44	55.58	55.43	55.43	55.43	-0.24%	68,075
Aug 5, 2026	55.55	55.64	55.52	55.57	55.57	0.07%	9,595
Aug 4, 2026	55.40	55.59	55.34	55.52	55.52	0.63%	12,911
Aug 3, 2026	55.04	55.19	55.04	55.17	55.17	0.61%	30,213
Jul 31, 2026	54.63	54.85	54.55	54.84	54.84	0.51%	8,588
Jul 30, 2026	54.40	54.62	54.30	54.56	54.56	0.90%	12,730
Jul 29, 2026	54.60	54.60	54.07	54.07	54.07	-0.85%	14,375
Jul 28, 2026	54.32	54.63	54.32	54.53	54.53	0.20%	7,002
Jul 27, 2026	54.77	54.77	54.30	54.43	54.43	0.05%	12,424
Jul 24, 2026	54.42	54.61	54.31	54.40	54.40	0.14%	12,115
Jul 23, 2026	54.31	54.44	54.22	54.32	54.32	-0.73%	17,065
Jul 22, 2026	54.66	54.81	54.64	54.72	54.72	0.01%	11,483
Jul 21, 2026	54.65	54.76	54.62	54.72	54.72	0.51%	7,794
Jul 20, 2026	54.72	54.72	54.43	54.44	54.44	-	10,279