FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
29.91
+0.02 (0.07%)
At close: Sep 30, 2025, 4:00 PM EDT
29.91
0.00 (0.00%)
After-hours: Sep 30, 2025, 6:30 PM EDT
FEBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |