FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
48.46
-0.51 (-1.04%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202448.6748.6848.4648.4648.46-1.04%20,725
Oct 30, 202448.9549.0848.9048.9748.97-0.14%17,727
Oct 29, 202448.9049.0448.8849.0449.040.14%13,600
Oct 28, 202448.9749.0548.9448.9748.970.25%6,833
Oct 25, 202448.9449.0848.8448.8548.85-0.14%13,500
Oct 24, 202448.8648.9248.7648.9248.920.27%9,644
Oct 23, 202448.9348.9648.7448.7948.79-0.43%18,000
Oct 22, 202448.9149.0548.9149.0049.000.04%10,838
Oct 21, 202449.0249.0248.8748.9848.98-0.02%14,532
Oct 18, 202449.0149.0748.9548.9948.990.16%6,807
Oct 17, 202448.9948.9948.8848.9148.91-0.06%14,400
Oct 16, 202448.8948.9448.7748.9448.940.23%28,847
Oct 15, 202449.0149.0148.7448.8348.83-0.10%14,611
Oct 14, 202448.9148.9448.8748.8848.880.16%14,647
Oct 11, 202448.7148.8348.6948.8048.800.39%20,900
Oct 10, 202448.5848.7048.5748.6148.61-0.10%773,911
Oct 9, 202448.6248.7148.5248.6648.660.23%1,268,932
Oct 8, 202448.4548.5548.4448.5548.550.60%15,000
Oct 7, 202448.4348.4648.2648.2648.26-0.52%7,517
Oct 4, 202448.5348.5548.3248.5148.510.31%10,700
Oct 3, 202448.3948.3948.2248.3648.36-0.06%33,200
Oct 2, 202448.2848.4248.2848.3948.390.12%15,133
Oct 1, 202448.6348.6348.2948.3348.33-0.47%18,800
Sep 30, 202448.4448.6048.3448.5648.560.25%22,600
Sep 27, 202448.5648.6048.4348.4448.44-0.10%12,400
Sep 26, 202448.6248.6248.4648.4948.490.12%47,505
Sep 25, 202448.5048.5248.4048.4348.43-0.08%326,122
Sep 24, 202448.4448.4948.3248.4748.470.12%63,200
Sep 23, 202448.3648.4548.3348.4148.410.17%310,200
Sep 20, 202448.2548.4248.2548.3348.33-0.04%14,300
Sep 19, 202448.4048.4248.3148.3548.350.79%34,807
Sep 18, 202448.0148.2647.9547.9747.97-0.02%47,323
Sep 17, 202448.0948.1547.9447.9847.98-0.04%30,402
Sep 16, 202447.9248.0747.9248.0048.000.15%10,702
Sep 13, 202447.9148.0547.9147.9347.930.29%11,147
Sep 12, 202447.6247.8547.5547.7947.790.23%23,000
Sep 11, 202447.0647.6846.9047.6847.680.74%8,923
Sep 10, 202447.2947.3447.0447.3347.330.30%23,208
Sep 9, 202447.0747.2747.0547.1947.190.73%45,500
Sep 6, 202447.3547.3546.7946.8546.85-0.93%13,112
Sep 5, 202447.4547.5647.2147.2947.29-0.13%6,040
Sep 4, 202447.2647.5547.2647.3547.35-0.11%26,900
Sep 3, 202447.7947.8047.3447.4047.40-1.43%9,400
Aug 30, 202447.8648.0947.7448.0948.090.61%17,045
Aug 29, 202447.8548.0147.7447.8047.800.19%15,410
Aug 28, 202447.8147.8747.5947.7147.71-0.33%22,100
Aug 27, 202447.7447.9547.7447.8747.870.06%17,700
Aug 26, 202447.9047.9447.7647.8447.84-0.17%18,100
Aug 23, 202447.7347.9247.7347.9247.920.74%10,706
Aug 22, 202447.8047.8447.5247.5747.57-0.42%222,700
Aug 21, 202447.7447.8347.6747.7747.770.19%84,200
Aug 20, 202447.6947.7847.6647.6847.68-0.10%32,500
Aug 19, 202447.5147.7547.5147.7347.730.34%23,500
Aug 16, 202447.5247.5747.4447.5747.570.30%20,521
Aug 15, 202447.3047.4847.3047.4347.430.85%12,900
Aug 14, 202446.9847.0646.8547.0347.030.23%21,114
Aug 13, 202446.5746.9346.5746.9246.921.14%15,200
Aug 12, 202446.3846.4946.3346.3946.39-14,829
Aug 9, 202446.1946.4546.1946.3946.390.50%64,000
Aug 8, 202445.7746.2645.7746.1646.161.43%177,115
Aug 7, 202446.1746.2745.5145.5145.51-0.57%2,025,033
Aug 6, 202445.4246.1745.4245.7745.770.99%24,926
Aug 5, 202444.8645.6344.7545.3245.32-1.88%55,125
Aug 2, 202446.4346.4346.0146.1946.19-1.28%718,806
Aug 1, 202447.3347.3346.6246.7946.79-0.91%24,600
Jul 31, 202447.0747.3847.0747.2247.220.83%12,527
Jul 30, 202447.0547.0546.6146.8346.83-0.21%12,605
Jul 29, 202446.9647.0246.8546.9346.930.15%23,303
Jul 26, 202446.7947.0146.7846.8646.860.71%23,400
Jul 25, 202446.6746.9846.5346.5346.53-0.34%60,800
Jul 24, 202447.0647.0646.6946.6946.69-1.27%7,400
Jul 23, 202447.3747.4147.2947.2947.29-0.04%18,940
Jul 22, 202447.2147.3847.1647.3147.310.55%54,026
Jul 19, 202447.1947.1947.0147.0547.05-0.32%22,895
Jul 18, 202447.4747.4847.1247.2047.20-0.34%114,625
Jul 17, 202447.5447.5447.3647.3647.36-0.65%18,620
Jul 16, 202447.6547.7147.5847.6747.670.25%15,363
Jul 15, 202447.6347.6947.5347.5547.550.06%18,459
Jul 12, 202447.4047.6947.4047.5247.520.23%26,873
Jul 11, 202447.5047.5047.3547.4147.41-0.32%21,582
Jul 10, 202447.3547.5647.3547.5647.560.42%26,568
Jul 9, 202447.3347.4247.3047.3647.360.08%13,535
Jul 8, 202447.3047.3847.2647.3247.320.04%354,404
Jul 5, 202447.1547.3447.1547.3047.300.32%23,998
Jul 3, 202447.1147.2047.0947.1547.150.19%10,766
Jul 2, 202446.8947.0846.8747.0647.060.30%34,262
Jul 1, 202446.8846.9246.7346.9246.920.28%45,381
Jun 28, 202447.0147.0146.7846.7946.79-0.19%12,549
Jun 27, 202446.8146.9446.8046.8846.880.21%12,028
Jun 26, 202446.7946.8746.7346.7846.78-0.09%480,365
Jun 25, 202446.7246.8346.7046.8246.820.21%166,458
Jun 24, 202446.7146.8746.7146.7246.72-0.04%48,669
Jun 21, 202446.7846.8246.7046.7446.74-0.02%58,663
Jun 20, 202446.8846.8946.7046.7546.75-0.23%35,927
Jun 18, 202446.8146.8946.7846.8646.860.21%26,358
Jun 17, 202446.5146.8346.5146.7646.760.39%11,816
Jun 14, 202446.4646.5946.4546.5846.58-0.09%121,143
Jun 13, 202446.5846.6346.5346.6246.620.15%26,717
Jun 12, 202446.5946.6446.4446.5546.550.61%96,284
Jun 11, 202446.1746.3146.0746.2746.270.11%29,025