FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
48.62
-0.76 (-1.54%)
At close: Mar 28, 2025, 4:00 PM
48.76
+0.14 (0.29%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.20 | 49.26 | 48.60 | 48.62 | 48.62 | -1.54% | 13,393 |
| Mar 27, 2025 | 49.25 | 49.57 | 49.25 | 49.38 | 49.38 | -0.22% | 20,559 |
| Mar 26, 2025 | 49.88 | 49.88 | 49.32 | 49.49 | 49.49 | -0.72% | 756,901 |
| Mar 25, 2025 | 49.68 | 49.91 | 49.68 | 49.85 | 49.85 | 0.14% | 510,891 |
| Mar 24, 2025 | 49.50 | 49.78 | 49.50 | 49.78 | 49.78 | 1.36% | 45,693 |
| Mar 21, 2025 | 48.75 | 49.14 | 48.75 | 49.11 | 49.11 | 0.06% | 15,687 |
| Mar 20, 2025 | 48.95 | 49.41 | 48.95 | 49.08 | 49.08 | -0.22% | 27,779 |
| Mar 19, 2025 | 48.90 | 49.42 | 48.90 | 49.19 | 49.19 | 0.75% | 24,102 |
| Mar 18, 2025 | 48.90 | 48.92 | 48.77 | 48.83 | 48.83 | -0.77% | 46,869 |
| Mar 17, 2025 | 49.11 | 49.38 | 48.96 | 49.21 | 49.21 | 0.48% | 33,887 |
| Mar 14, 2025 | 48.50 | 48.97 | 48.50 | 48.97 | 48.97 | 1.56% | 30,568 |
| Mar 13, 2025 | 48.60 | 48.68 | 48.18 | 48.22 | 48.22 | -1.11% | 49,020 |
| Mar 12, 2025 | 48.91 | 48.92 | 48.43 | 48.76 | 48.76 | 0.60% | 39,786 |
| Mar 11, 2025 | 48.73 | 48.84 | 48.26 | 48.47 | 48.47 | -0.53% | 61,246 |
| Mar 10, 2025 | 49.22 | 49.24 | 48.53 | 48.73 | 48.73 | -1.85% | 48,447 |
| Mar 7, 2025 | 49.37 | 49.86 | 49.13 | 49.65 | 49.65 | 0.33% | 93,959 |
| Mar 6, 2025 | 49.63 | 49.90 | 49.28 | 49.49 | 49.49 | -1.21% | 177,236 |
| Mar 5, 2025 | 49.77 | 50.18 | 49.52 | 50.09 | 50.09 | 0.72% | 50,910 |
| Mar 4, 2025 | 49.92 | 50.25 | 49.44 | 49.73 | 49.73 | -0.82% | 128,386 |
| Mar 3, 2025 | 50.72 | 50.81 | 49.91 | 50.14 | 50.14 | -1.14% | 87,516 |
| Feb 28, 2025 | 50.15 | 50.72 | 50.03 | 50.72 | 50.72 | 1.02% | 47,243 |
| Feb 27, 2025 | 50.87 | 50.90 | 50.17 | 50.21 | 50.21 | -1.01% | 187,416 |
| Feb 26, 2025 | 50.84 | 50.98 | 50.57 | 50.72 | 50.72 | 0.11% | 207,135 |
| Feb 25, 2025 | 50.90 | 50.90 | 50.44 | 50.67 | 50.67 | -0.36% | 114,501 |
| Feb 24, 2025 | 51.10 | 51.14 | 50.77 | 50.85 | 50.85 | -0.24% | 437,326 |
| Feb 21, 2025 | 50.98 | 51.00 | 50.89 | 50.97 | 50.97 | 0.10% | 406,656 |
| Feb 20, 2025 | 50.96 | 50.96 | 50.88 | 50.92 | 50.92 | 0.02% | 37,707 |
| Feb 19, 2025 | 50.86 | 50.94 | 50.86 | 50.91 | 50.91 | 0.05% | 24,083 |
| Feb 18, 2025 | 50.77 | 50.94 | 50.77 | 50.89 | 50.89 | -0.03% | 31,429 |
| Feb 14, 2025 | 50.93 | 50.94 | 50.82 | 50.90 | 50.90 | 0.12% | 18,155 |
| Feb 13, 2025 | 50.88 | 50.89 | 50.79 | 50.84 | 50.84 | 0.04% | 12,701 |
| Feb 12, 2025 | 50.70 | 50.88 | 50.70 | 50.82 | 50.82 | 0.07% | 11,666 |
| Feb 11, 2025 | 50.79 | 50.85 | 50.75 | 50.78 | 50.78 | -0.02% | 9,328 |
| Feb 10, 2025 | 50.75 | 50.85 | 50.74 | 50.79 | 50.79 | 0.13% | 8,018 |
| Feb 7, 2025 | 50.79 | 50.82 | 50.68 | 50.73 | 50.73 | -0.06% | 16,865 |
| Feb 6, 2025 | 50.71 | 50.78 | 50.69 | 50.76 | 50.76 | 0.14% | 9,903 |
| Feb 5, 2025 | 50.68 | 50.72 | 50.60 | 50.69 | 50.69 | 0.10% | 14,336 |
| Feb 4, 2025 | 50.62 | 50.68 | 50.52 | 50.64 | 50.64 | 0.27% | 33,443 |
| Feb 3, 2025 | 50.32 | 50.56 | 50.31 | 50.50 | 50.50 | -0.16% | 17,278 |
| Jan 31, 2025 | 50.58 | 50.73 | 50.58 | 50.58 | 50.58 | -0.12% | 8,225 |
| Jan 30, 2025 | 50.56 | 50.70 | 50.56 | 50.64 | 50.64 | 0.20% | 7,301 |
| Jan 29, 2025 | 50.63 | 50.63 | 50.51 | 50.54 | 50.54 | -0.02% | 10,219 |
| Jan 28, 2025 | 50.41 | 50.62 | 50.41 | 50.55 | 50.55 | 0.24% | 14,470 |
| Jan 27, 2025 | 50.40 | 50.48 | 50.35 | 50.43 | 50.43 | -0.38% | 10,178 |
| Jan 24, 2025 | 50.60 | 50.64 | 50.56 | 50.62 | 50.62 | 0.10% | 10,550 |
| Jan 23, 2025 | 50.54 | 50.64 | 50.54 | 50.57 | 50.57 | 0.02% | 23,040 |
| Jan 22, 2025 | 50.52 | 50.63 | 50.52 | 50.56 | 50.56 | 0.12% | 13,503 |
| Jan 21, 2025 | 50.43 | 50.55 | 50.42 | 50.50 | 50.50 | 0.27% | 30,512 |
| Jan 17, 2025 | 50.33 | 50.42 | 50.33 | 50.37 | 50.37 | 0.25% | 9,748 |
| Jan 16, 2025 | 50.24 | 50.31 | 50.22 | 50.24 | 50.24 | -0.08% | 13,475 |