FT Vest US Equity Max Buffer ETF-February (FEBM)
BATS: FEBM · Real-Time Price · USD
31.12
+0.02 (0.08%)
May 14, 2026, 4:00 PM EDT - Market closed
FEBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 31.09 | 31.12 | 31.08 | 31.12 | 31.12 | 0.08% | 1,165 |
| May 13, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.08% | 173 |
| May 12, 2026 | 31.01 | 31.07 | 31.01 | 31.07 | 31.07 | -0.08% | 1,200 |
| May 11, 2026 | 31.05 | 31.09 | 31.05 | 31.09 | 31.09 | 0.03% | 4,556 |
| May 8, 2026 | 31.05 | 31.08 | 31.05 | 31.08 | 31.08 | 0.10% | 5,281 |
| May 7, 2026 | 31.01 | 31.05 | 31.01 | 31.05 | 31.05 | 0.02% | 5,374 |
| May 6, 2026 | 31.05 | 31.05 | 31.04 | 31.04 | 31.04 | 0.14% | 412 |
| May 5, 2026 | 30.96 | 31.00 | 30.96 | 31.00 | 31.00 | 0.16% | 780 |
| May 4, 2026 | 31.10 | 31.10 | 30.95 | 30.95 | 30.95 | -0.15% | 10,775 |
| May 1, 2026 | 30.96 | 31.01 | 30.96 | 31.00 | 31.00 | 0.13% | 1,758 |
| Apr 30, 2026 | 30.92 | 30.96 | 30.92 | 30.96 | 30.96 | 0.16% | 9,201 |
| Apr 29, 2026 | 30.89 | 30.91 | 30.89 | 30.91 | 30.91 | -0.02% | 761 |
| Apr 28, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.06% | 126 |
| Apr 27, 2026 | 30.89 | 30.93 | 30.89 | 30.93 | 30.93 | - | 4,812 |
| Apr 24, 2026 | 30.88 | 30.96 | 30.88 | 30.93 | 30.93 | 0.18% | 7,769 |
| Apr 23, 2026 | 30.89 | 30.92 | 30.88 | 30.88 | 30.88 | -0.05% | 1,522 |
| Apr 22, 2026 | 30.90 | 30.90 | 30.88 | 30.89 | 30.89 | 0.16% | 29,849 |
| Apr 21, 2026 | 30.89 | 30.89 | 30.81 | 30.84 | 30.84 | -0.10% | 42,565 |
| Apr 20, 2026 | 30.83 | 30.91 | 30.83 | 30.87 | 30.87 | -0.11% | 4,286 |
| Apr 17, 2026 | 30.91 | 30.92 | 30.89 | 30.91 | 30.91 | 0.28% | 2,120 |
| Apr 16, 2026 | 30.84 | 30.85 | 30.80 | 30.82 | 30.82 | 0.08% | 10,174 |
| Apr 15, 2026 | 30.81 | 30.83 | 30.80 | 30.80 | 30.80 | 0.10% | 1,116 |
| Apr 14, 2026 | 30.76 | 30.80 | 30.71 | 30.77 | 30.77 | 0.21% | 1,704 |
| Apr 13, 2026 | 30.68 | 30.70 | 30.61 | 30.70 | 30.70 | 0.18% | 3,095 |
| Apr 10, 2026 | 30.66 | 30.69 | 30.65 | 30.65 | 30.65 | -0.02% | 8,534 |
| Apr 9, 2026 | 30.57 | 30.68 | 30.57 | 30.65 | 30.65 | 0.08% | 8,010 |
| Apr 8, 2026 | 30.55 | 30.65 | 30.55 | 30.63 | 30.63 | 0.65% | 7,617 |
| Apr 7, 2026 | 30.41 | 30.45 | 30.36 | 30.43 | 30.43 | 0.02% | 5,111 |
| Apr 6, 2026 | 30.50 | 30.50 | 30.39 | 30.42 | 30.42 | 0.12% | 5,082 |
| Apr 2, 2026 | 30.47 | 30.47 | 30.39 | 30.39 | 30.39 | -0.02% | 6,372 |
| Apr 1, 2026 | 30.40 | 30.44 | 30.39 | 30.39 | 30.39 | 0.23% | 3,507 |
| Mar 31, 2026 | 30.27 | 30.32 | 30.27 | 30.32 | 30.32 | 0.58% | 389 |
| Mar 30, 2026 | 30.18 | 30.23 | 30.15 | 30.15 | 30.15 | -0.15% | 4,039 |
| Mar 27, 2026 | 30.25 | 30.26 | 30.19 | 30.19 | 30.19 | -0.23% | 6,171 |
| Mar 26, 2026 | 30.24 | 30.38 | 30.20 | 30.26 | 30.26 | -0.53% | 12,572 |
| Mar 25, 2026 | 30.42 | 30.42 | 30.34 | 30.42 | 30.42 | 0.23% | 13,805 |
| Mar 24, 2026 | 30.33 | 30.39 | 30.32 | 30.35 | 30.35 | -0.10% | 12,753 |
| Mar 23, 2026 | 30.41 | 30.45 | 30.36 | 30.38 | 30.38 | 0.33% | 18,327 |
| Mar 20, 2026 | 30.35 | 30.35 | 30.28 | 30.28 | 30.28 | -0.34% | 10,365 |
| Mar 19, 2026 | 30.35 | 30.44 | 30.31 | 30.39 | 30.39 | -0.18% | 9,168 |
| Mar 18, 2026 | 30.49 | 30.49 | 30.44 | 30.44 | 30.44 | -0.20% | 3,219 |
| Mar 17, 2026 | 30.55 | 30.56 | 30.46 | 30.50 | 30.50 | 0.02% | 13,359 |
| Mar 16, 2026 | 30.49 | 30.50 | 30.47 | 30.50 | 30.50 | 0.31% | 10,167 |
| Mar 13, 2026 | 30.49 | 30.49 | 30.37 | 30.40 | 30.40 | -0.20% | 10,942 |
| Mar 12, 2026 | 30.55 | 30.55 | 30.45 | 30.46 | 30.46 | -0.20% | 10,395 |
| Mar 11, 2026 | 30.51 | 30.54 | 30.47 | 30.52 | 30.52 | -0.08% | 5,903 |
| Mar 10, 2026 | 30.54 | 30.60 | 30.54 | 30.55 | 30.55 | 0.04% | 18,587 |
| Mar 9, 2026 | 30.43 | 30.53 | 30.43 | 30.53 | 30.53 | 0.06% | 2,444 |
| Mar 6, 2026 | 30.48 | 30.55 | 30.48 | 30.52 | 30.52 | -0.02% | 3,533 |
| Mar 5, 2026 | 30.57 | 30.61 | 30.52 | 30.52 | 30.52 | -0.28% | 32,790 |