FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
29.78
+0.02 (0.07%)
Sep 10, 2025, 11:54 AM - Market open
FEBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.74 | 29.76 | 29.74 | 29.76 | 29.76 | 0.07% | 282 |
| Sep 8, 2025 | 29.70 | 29.80 | 29.70 | 29.74 | 29.74 | 0.05% | 3,321 |
| Sep 5, 2025 | 29.72 | 29.72 | 29.71 | 29.72 | 29.72 | - | 2,631 |
| Sep 4, 2025 | 29.69 | 29.72 | 29.69 | 29.72 | 29.72 | 0.18% | 1,009 |
| Sep 3, 2025 | 29.67 | 29.69 | 29.66 | 29.67 | 29.67 | 0.09% | 3,571 |
| Sep 2, 2025 | 29.54 | 29.64 | 29.54 | 29.64 | 29.64 | -0.11% | 1,738 |
| Aug 29, 2025 | 29.71 | 29.71 | 29.67 | 29.67 | 29.67 | -0.04% | 1,901 |
| Aug 28, 2025 | 29.67 | 29.69 | 29.65 | 29.69 | 29.69 | 0.05% | 8,186 |
| Aug 27, 2025 | 29.58 | 29.69 | 29.58 | 29.67 | 29.67 | 0.02% | 5,129 |
| Aug 26, 2025 | 29.64 | 29.67 | 29.64 | 29.67 | 29.67 | 0.06% | 2,440 |
| Aug 25, 2025 | 29.65 | 29.67 | 29.64 | 29.65 | 29.65 | -0.05% | 4,986 |
| Aug 22, 2025 | 29.52 | 29.67 | 29.52 | 29.66 | 29.66 | 0.31% | 7,863 |
| Aug 21, 2025 | 29.58 | 29.58 | 29.56 | 29.57 | 29.57 | -0.07% | 4,480 |
| Aug 20, 2025 | 29.58 | 29.60 | 29.57 | 29.59 | 29.59 | -0.03% | 1,370 |
| Aug 19, 2025 | 29.62 | 29.62 | 29.59 | 29.60 | 29.60 | -0.09% | 3,887 |
| Aug 18, 2025 | 29.61 | 29.63 | 29.61 | 29.63 | 29.63 | - | 3,700 |
| Aug 15, 2025 | 29.65 | 29.65 | 29.63 | 29.63 | 29.63 | -0.02% | 1,113 |
| Aug 14, 2025 | 29.64 | 29.64 | 29.63 | 29.63 | 29.63 | -0.07% | 2,128 |
| Aug 13, 2025 | 29.65 | 29.65 | 29.62 | 29.65 | 29.65 | 0.14% | 7,926 |
| Aug 12, 2025 | 29.58 | 29.61 | 29.58 | 29.61 | 29.61 | 0.17% | 3,361 |
| Aug 11, 2025 | 29.55 | 29.59 | 29.55 | 29.56 | 29.56 | - | 31,347 |
| Aug 8, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.17% | 1,043 |
| Aug 7, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.03% | 313 |
| Aug 6, 2025 | 29.49 | 29.54 | 29.49 | 29.52 | 29.52 | 0.19% | 3,327 |
| Aug 5, 2025 | 29.50 | 29.54 | 29.47 | 29.47 | 29.47 | -0.15% | 6,630 |
| Aug 4, 2025 | 29.47 | 29.51 | 29.46 | 29.51 | 29.51 | 0.35% | 2,018 |
| Aug 1, 2025 | 29.42 | 29.42 | 29.37 | 29.41 | 29.41 | -0.22% | 21,548 |
| Jul 31, 2025 | 29.54 | 29.54 | 29.47 | 29.47 | 29.47 | -0.08% | 2,979 |
| Jul 30, 2025 | 29.52 | 29.52 | 29.50 | 29.50 | 29.50 | -0.04% | 1,312 |
| Jul 29, 2025 | 29.53 | 29.53 | 29.51 | 29.51 | 29.51 | -0.05% | 2,220 |
| Jul 28, 2025 | 29.51 | 29.52 | 29.50 | 29.52 | 29.52 | 0.02% | 1,590 |
| Jul 25, 2025 | 29.50 | 29.52 | 29.50 | 29.52 | 29.52 | 0.07% | 1,292 |
| Jul 24, 2025 | 29.51 | 29.53 | 29.47 | 29.50 | 29.50 | 0.03% | 3,272 |
| Jul 23, 2025 | 29.47 | 29.49 | 29.46 | 29.49 | 29.49 | 0.13% | 42,060 |
| Jul 22, 2025 | 29.43 | 29.45 | 29.39 | 29.45 | 29.45 | 0.04% | 1,457 |
| Jul 21, 2025 | 29.47 | 29.47 | 29.44 | 29.44 | 29.44 | 0.05% | 366 |
| Jul 18, 2025 | 29.43 | 29.45 | 29.42 | 29.42 | 29.42 | 0.05% | 876 |
| Jul 17, 2025 | 29.42 | 29.42 | 29.39 | 29.41 | 29.41 | 0.09% | 576 |
| Jul 16, 2025 | 29.37 | 29.38 | 29.35 | 29.38 | 29.38 | 0.07% | 3,863 |
| Jul 15, 2025 | 29.40 | 29.40 | 29.36 | 29.36 | 29.36 | -0.07% | 646 |
| Jul 14, 2025 | 29.38 | 29.38 | 29.35 | 29.38 | 29.38 | 0.03% | 6,510 |
| Jul 11, 2025 | 29.36 | 29.39 | 29.32 | 29.37 | 29.37 | -0.07% | 3,925 |
| Jul 10, 2025 | 29.30 | 29.39 | 29.30 | 29.39 | 29.39 | 0.17% | 1,565 |
| Jul 9, 2025 | 29.31 | 29.39 | 29.30 | 29.34 | 29.34 | 0.10% | 5,153 |
| Jul 8, 2025 | 29.29 | 29.34 | 29.28 | 29.31 | 29.31 | -0.17% | 18,416 |
| Jul 7, 2025 | 29.40 | 29.40 | 29.32 | 29.36 | 29.36 | -0.14% | 1,427 |
| Jul 3, 2025 | 29.31 | 29.40 | 29.30 | 29.40 | 29.40 | 0.28% | 2,413 |
| Jul 2, 2025 | 29.32 | 29.35 | 29.30 | 29.32 | 29.32 | 0.08% | 1,152 |
| Jul 1, 2025 | 29.30 | 29.34 | 29.26 | 29.30 | 29.30 | -0.02% | 18,967 |
| Jun 30, 2025 | 29.31 | 29.33 | 29.23 | 29.30 | 29.30 | 0.14% | 5,021 |