FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
52.79
-0.11 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
52.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.72 | 52.79 | 52.72 | 52.79 | 52.79 | -0.21% | 459 |
| Apr 27, 2026 | 52.87 | 52.91 | 52.78 | 52.90 | 52.90 | 0.08% | 10,780 |
| Apr 24, 2026 | 52.73 | 52.87 | 52.73 | 52.86 | 52.86 | 0.49% | 13,424 |
| Apr 23, 2026 | 52.64 | 52.80 | 52.43 | 52.60 | 52.60 | -0.22% | 14,573 |
| Apr 22, 2026 | 52.68 | 52.75 | 52.65 | 52.72 | 52.72 | 0.63% | 10,176 |
| Apr 21, 2026 | 52.66 | 52.74 | 52.38 | 52.39 | 52.39 | -0.43% | 12,838 |
| Apr 20, 2026 | 52.69 | 52.69 | 52.53 | 52.61 | 52.61 | -0.11% | 14,951 |
| Apr 17, 2026 | 52.65 | 52.84 | 52.58 | 52.67 | 52.67 | 0.60% | 16,474 |
| Apr 16, 2026 | 52.27 | 52.37 | 52.22 | 52.36 | 52.35 | 0.14% | 7,558 |
| Apr 15, 2026 | 52.12 | 52.32 | 52.11 | 52.28 | 52.28 | 0.50% | 32,623 |
| Apr 14, 2026 | 51.75 | 52.05 | 51.75 | 52.02 | 52.02 | 0.71% | 9,452 |
| Apr 13, 2026 | 51.16 | 51.66 | 51.16 | 51.66 | 51.66 | 0.69% | 31,673 |
| Apr 10, 2026 | 51.40 | 51.40 | 51.24 | 51.30 | 51.30 | -0.10% | 130,628 |
| Apr 9, 2026 | 51.19 | 51.43 | 51.06 | 51.35 | 51.35 | 0.50% | 15,634 |
| Apr 8, 2026 | 51.14 | 51.17 | 50.97 | 51.09 | 51.09 | 1.76% | 15,934 |
| Apr 7, 2026 | 50.04 | 50.22 | 49.84 | 50.21 | 50.21 | 0.02% | 17,598 |
| Apr 6, 2026 | 50.03 | 50.28 | 50.03 | 50.20 | 50.20 | 0.30% | 14,050 |
| Apr 2, 2026 | 49.62 | 50.05 | 49.62 | 50.05 | 50.05 | 0.07% | 11,525 |
| Apr 1, 2026 | 49.96 | 50.20 | 49.94 | 50.01 | 50.01 | 0.59% | 17,188 |
| Mar 31, 2026 | 49.12 | 49.75 | 49.10 | 49.72 | 49.72 | 2.01% | 55,339 |
| Mar 30, 2026 | 49.02 | 49.14 | 48.63 | 48.74 | 48.74 | -0.41% | 21,254 |
| Mar 27, 2026 | 49.14 | 49.33 | 48.83 | 48.94 | 48.94 | -1.13% | 24,082 |
| Mar 26, 2026 | 49.74 | 49.98 | 49.47 | 49.50 | 49.50 | -1.07% | 21,036 |
| Mar 25, 2026 | 50.13 | 50.18 | 49.99 | 50.04 | 50.04 | 0.47% | 70,990 |
| Mar 24, 2026 | 49.77 | 50.01 | 49.74 | 49.80 | 49.80 | -0.28% | 56,833 |
| Mar 23, 2026 | 50.13 | 50.29 | 49.91 | 49.94 | 49.94 | 0.85% | 8,811 |
| Mar 20, 2026 | 49.89 | 49.91 | 49.47 | 49.52 | 49.52 | -1.10% | 19,945 |
| Mar 19, 2026 | 49.95 | 50.26 | 49.85 | 50.07 | 50.07 | -0.26% | 12,565 |
| Mar 18, 2026 | 50.48 | 50.57 | 50.20 | 50.20 | 50.20 | -0.85% | 37,033 |
| Mar 17, 2026 | 50.85 | 50.87 | 50.63 | 50.63 | 50.63 | 0.18% | 186,812 |
| Mar 16, 2026 | 50.58 | 50.70 | 50.49 | 50.54 | 50.54 | 0.72% | 32,992 |
| Mar 13, 2026 | 50.67 | 50.67 | 50.17 | 50.18 | 50.18 | -0.40% | 12,369 |
| Mar 12, 2026 | 50.49 | 50.65 | 50.38 | 50.38 | 50.38 | -1.08% | 18,393 |
| Mar 11, 2026 | 51.03 | 51.04 | 50.77 | 50.93 | 50.93 | -0.01% | 23,088 |
| Mar 10, 2026 | 50.99 | 51.31 | 50.92 | 50.94 | 50.94 | -0.07% | 18,022 |
| Mar 9, 2026 | 50.27 | 51.06 | 50.22 | 50.97 | 50.97 | 0.63% | 141,117 |
| Mar 6, 2026 | 50.65 | 50.89 | 50.65 | 50.65 | 50.65 | -0.96% | 12,306 |
| Mar 5, 2026 | 51.15 | 51.36 | 50.88 | 51.14 | 51.14 | -0.51% | 18,733 |
| Mar 4, 2026 | 51.15 | 51.47 | 51.14 | 51.40 | 51.40 | 0.65% | 15,913 |
| Mar 3, 2026 | 50.74 | 51.20 | 50.61 | 51.07 | 51.07 | -0.58% | 26,427 |
| Mar 2, 2026 | 51.27 | 51.54 | 51.26 | 51.37 | 51.37 | -0.17% | 20,574 |
| Feb 27, 2026 | 51.27 | 51.46 | 51.27 | 51.46 | 51.46 | -0.18% | 25,309 |
| Feb 26, 2026 | 51.47 | 51.59 | 51.37 | 51.56 | 51.56 | -0.40% | 124,707 |
| Feb 25, 2026 | 51.72 | 51.76 | 51.55 | 51.76 | 51.76 | 0.54% | 61,977 |
| Feb 24, 2026 | 51.15 | 51.50 | 51.15 | 51.48 | 51.48 | 0.65% | 36,082 |
| Feb 23, 2026 | 51.50 | 51.50 | 51.11 | 51.15 | 51.15 | -0.85% | 24,944 |
| Feb 20, 2026 | 51.39 | 51.60 | 51.33 | 51.59 | 51.59 | 0.68% | 28,368 |
| Feb 19, 2026 | 51.21 | 51.40 | 51.13 | 51.24 | 51.24 | -0.19% | 25,176 |
| Feb 18, 2026 | 51.40 | 51.56 | 51.28 | 51.34 | 51.34 | 0.31% | 16,656 |
| Feb 17, 2026 | 51.01 | 51.30 | 50.93 | 51.18 | 51.18 | 0.16% | 16,200 |