FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
30.39
0.00 (0.00%)
Jan 2, 2026, 4:00 PM EST - Market open
FEBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 30.38 | 30.39 | 30.38 | 30.39 | 30.39 | 0.05% | 239 |
| Dec 31, 2025 | 30.37 | 30.40 | 30.36 | 30.38 | 30.38 | 0.01% | 5,854 |
| Dec 30, 2025 | 30.36 | 30.41 | 30.36 | 30.38 | 30.38 | -0.02% | 1,010 |
| Dec 29, 2025 | 30.41 | 30.41 | 30.35 | 30.38 | 30.38 | 0.02% | 15,405 |
| Dec 26, 2025 | 30.35 | 30.38 | 30.35 | 30.38 | 30.38 | 0.03% | 578 |
| Dec 24, 2025 | 30.34 | 30.37 | 30.34 | 30.37 | 30.37 | 0.03% | 320 |
| Dec 23, 2025 | 30.33 | 30.36 | 30.32 | 30.36 | 30.35 | 0.06% | 5,993 |
| Dec 22, 2025 | 30.31 | 30.34 | 30.31 | 30.34 | 30.34 | 0.11% | 103 |
| Dec 19, 2025 | 30.30 | 30.31 | 30.26 | 30.31 | 30.30 | 0.20% | 1,172 |
| Dec 18, 2025 | 30.26 | 30.26 | 30.22 | 30.25 | 30.24 | 0.12% | 7,741 |
| Dec 17, 2025 | 30.26 | 30.26 | 30.20 | 30.21 | 30.21 | -0.13% | 1,017 |
| Dec 16, 2025 | 30.21 | 30.25 | 30.21 | 30.25 | 30.25 | -0.02% | 11,808 |
| Dec 15, 2025 | 30.23 | 30.26 | 30.23 | 30.26 | 30.25 | 0.05% | 466 |
| Dec 12, 2025 | 30.25 | 30.25 | 30.22 | 30.24 | 30.24 | -0.08% | 8,108 |
| Dec 11, 2025 | 30.25 | 30.26 | 30.23 | 30.26 | 30.26 | 0.08% | 9,820 |
| Dec 10, 2025 | 30.20 | 30.24 | 30.18 | 30.24 | 30.24 | 0.07% | 15,077 |
| Dec 9, 2025 | 30.21 | 30.23 | 30.20 | 30.22 | 30.22 | 0.03% | 5,649 |
| Dec 8, 2025 | 30.20 | 30.21 | 30.20 | 30.21 | 30.21 | -0.01% | 326 |
| Dec 5, 2025 | 30.22 | 30.23 | 30.21 | 30.21 | 30.21 | 0.02% | 2,881 |
| Dec 4, 2025 | 30.18 | 30.21 | 30.18 | 30.21 | 30.20 | 0.05% | 432 |
| Dec 3, 2025 | 30.18 | 30.19 | 30.15 | 30.19 | 30.19 | 0.06% | 2,089 |
| Dec 2, 2025 | 30.18 | 30.18 | 30.15 | 30.17 | 30.17 | 0.06% | 3,433 |
| Dec 1, 2025 | 30.15 | 30.17 | 30.15 | 30.15 | 30.15 | -0.06% | 725 |
| Nov 28, 2025 | 30.12 | 30.17 | 30.12 | 30.17 | 30.17 | 0.10% | 176 |
| Nov 26, 2025 | 30.11 | 30.16 | 30.11 | 30.14 | 30.14 | 0.16% | 2,008 |
| Nov 25, 2025 | 30.03 | 30.12 | 30.03 | 30.09 | 30.09 | 0.13% | 5,545 |
| Nov 24, 2025 | 30.02 | 30.09 | 30.02 | 30.05 | 30.05 | 0.32% | 7,057 |
| Nov 21, 2025 | 29.92 | 30.00 | 29.92 | 29.96 | 29.96 | 0.21% | 5,464 |
| Nov 20, 2025 | 30.05 | 30.06 | 29.88 | 29.90 | 29.90 | -0.25% | 6,099 |
| Nov 19, 2025 | 29.97 | 29.98 | 29.93 | 29.97 | 29.97 | 0.05% | 2,544 |
| Nov 18, 2025 | 29.98 | 29.98 | 29.96 | 29.96 | 29.96 | -0.11% | 202 |
| Nov 17, 2025 | 30.02 | 30.02 | 29.95 | 29.99 | 29.99 | -0.16% | 2,731 |
| Nov 14, 2025 | 30.02 | 30.04 | 30.01 | 30.04 | 30.04 | 0.08% | 13,030 |
| Nov 13, 2025 | 30.02 | 30.02 | 29.99 | 30.01 | 30.01 | -0.25% | 330 |
| Nov 12, 2025 | 30.06 | 30.11 | 30.06 | 30.09 | 30.09 | -0.01% | 13,157 |
| Nov 11, 2025 | 30.07 | 30.11 | 30.05 | 30.09 | 30.09 | 0.03% | 11,017 |
| Nov 10, 2025 | 30.04 | 30.09 | 30.04 | 30.09 | 30.08 | 0.23% | 327 |
| Nov 7, 2025 | 29.94 | 30.02 | 29.94 | 30.02 | 30.02 | 0.05% | 126 |
| Nov 6, 2025 | 30.02 | 30.02 | 29.99 | 30.00 | 30.00 | -0.14% | 1,180 |
| Nov 5, 2025 | 30.10 | 30.10 | 30.00 | 30.04 | 30.04 | 0.08% | 28,902 |
| Nov 4, 2025 | 30.01 | 30.02 | 29.99 | 30.02 | 30.02 | -0.13% | 2,783 |
| Nov 3, 2025 | 30.04 | 30.06 | 30.01 | 30.06 | 30.05 | 0.02% | 3,828 |
| Oct 31, 2025 | 30.08 | 30.08 | 30.02 | 30.05 | 30.05 | -0.01% | 9,151 |
| Oct 30, 2025 | 30.02 | 30.07 | 30.02 | 30.05 | 30.05 | -0.02% | 2,109 |
| Oct 29, 2025 | 30.08 | 30.08 | 30.03 | 30.06 | 30.06 | -0.02% | 730 |
| Oct 28, 2025 | 30.08 | 30.09 | 30.04 | 30.06 | 30.06 | -0.01% | 4,283 |
| Oct 27, 2025 | 30.15 | 30.15 | 30.03 | 30.07 | 30.06 | 0.10% | 7,593 |
| Oct 24, 2025 | 30.01 | 30.04 | 30.00 | 30.04 | 30.04 | 0.15% | 8,232 |
| Oct 23, 2025 | 29.97 | 30.02 | 29.94 | 29.99 | 29.99 | 0.17% | 11,365 |
| Oct 22, 2025 | 29.96 | 29.97 | 29.94 | 29.94 | 29.94 | -0.17% | 15,444 |