FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
30.06
+0.02 (0.08%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FEBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 30.15 | 30.15 | 30.03 | 30.07 | 30.07 | 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 |
| Oct 21, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.06% | 1,771 |
| Oct 20, 2025 | 29.94 | 30.02 | 29.94 | 29.98 | 29.98 | 0.20% | 9,030 |
| Oct 17, 2025 | 29.87 | 29.94 | 29.87 | 29.92 | 29.92 | 0.14% | 11,021 |
| Oct 16, 2025 | 29.95 | 29.95 | 29.86 | 29.87 | 29.87 | -0.20% | 20,569 |
| Oct 15, 2025 | 29.95 | 29.95 | 29.91 | 29.93 | 29.93 | 0.06% | 4,544 |
| Oct 14, 2025 | 29.91 | 29.93 | 29.91 | 29.92 | 29.92 | -0.05% | 807 |
| Oct 13, 2025 | 29.92 | 29.93 | 29.92 | 29.93 | 29.93 | 0.26% | 1,691 |
| Oct 10, 2025 | 29.91 | 29.91 | 29.85 | 29.85 | 29.85 | -0.33% | 269 |
| Oct 9, 2025 | 29.95 | 29.96 | 29.94 | 29.95 | 29.95 | -0.05% | 11,940 |
| Oct 8, 2025 | 29.96 | 29.96 | 29.94 | 29.96 | 29.96 | 0.08% | 368 |
| Oct 7, 2025 | 29.93 | 29.98 | 29.93 | 29.94 | 29.94 | -0.13% | 1,054 |
| Oct 6, 2025 | 30.04 | 30.04 | 29.95 | 29.98 | 29.98 | 0.11% | 6,262 |
| Oct 3, 2025 | 29.95 | 29.96 | 29.94 | 29.95 | 29.95 | 0.07% | 3,543 |
| Oct 2, 2025 | 29.94 | 29.95 | 29.91 | 29.93 | 29.93 | 0.03% | 23,047 |
| Oct 1, 2025 | 29.92 | 29.92 | 29.89 | 29.92 | 29.92 | 0.03% | 47,523 |
| Sep 30, 2025 | 29.89 | 29.91 | 29.88 | 29.91 | 29.91 | 0.07% | 2,026 |
| Sep 29, 2025 | 29.90 | 29.90 | 29.89 | 29.89 | 29.89 | 0.03% | 208 |
| Sep 26, 2025 | 29.86 | 29.88 | 29.86 | 29.88 | 29.88 | 0.13% | 1,579 |
| Sep 25, 2025 | 29.83 | 29.84 | 29.82 | 29.84 | 29.84 | -0.06% | 919 |
| Sep 24, 2025 | 29.86 | 29.86 | 29.84 | 29.85 | 29.85 | -0.01% | 2,648 |
| Sep 23, 2025 | 29.89 | 29.89 | 29.85 | 29.86 | 29.86 | -0.10% | 2,767 |
| Sep 22, 2025 | 29.86 | 29.89 | 29.86 | 29.89 | 29.89 | 0.05% | 3,914 |
| Sep 19, 2025 | 29.85 | 29.88 | 29.85 | 29.87 | 29.87 | 0.08% | 1,014 |
| Sep 18, 2025 | 29.85 | 29.85 | 29.83 | 29.85 | 29.85 | 0.07% | 520 |
| Sep 17, 2025 | 29.81 | 29.83 | 29.80 | 29.82 | 29.82 | - | 3,854 |
| Sep 16, 2025 | 29.81 | 29.84 | 29.81 | 29.83 | 29.83 | - | 207 |
| Sep 15, 2025 | 29.82 | 29.83 | 29.82 | 29.83 | 29.83 | 0.03% | 691 |
| Sep 12, 2025 | 29.80 | 29.82 | 29.80 | 29.82 | 29.82 | 0.02% | 194 |
| Sep 11, 2025 | 29.81 | 29.82 | 29.79 | 29.81 | 29.81 | 0.15% | 1,794 |
| Sep 10, 2025 | 29.81 | 29.81 | 29.76 | 29.77 | 29.77 | 0.03% | 1,825 |
| 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 |