FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
50.72
+0.03 (0.06%)
At close: May 30, 2025, 4:00 PM
50.72
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
FFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 50.53 | 50.64 | 50.49 | 50.60 | - | -0.18% | 6,004 |
| May 29, 2025 | 50.73 | 50.76 | 50.51 | 50.69 | 50.69 | 0.42% | 22,978 |
| May 28, 2025 | 50.80 | 50.82 | 50.48 | 50.48 | 50.48 | -0.41% | 23,995 |
| May 27, 2025 | 50.39 | 50.75 | 50.39 | 50.69 | 50.69 | 1.28% | 25,926 |
| May 23, 2025 | 49.96 | 50.14 | 49.86 | 50.05 | 50.05 | -0.46% | 17,704 |
| May 22, 2025 | 50.26 | 50.46 | 50.21 | 50.28 | 50.28 | - | 20,522 |
| May 21, 2025 | 50.51 | 50.81 | 50.24 | 50.28 | 50.28 | -1.14% | 223,179 |
| May 20, 2025 | 50.78 | 50.90 | 50.73 | 50.86 | 50.86 | -0.04% | 59,591 |
| May 19, 2025 | 50.48 | 50.99 | 50.48 | 50.88 | 50.88 | 0.06% | 13,096 |
| May 16, 2025 | 50.74 | 50.93 | 50.66 | 50.85 | 50.85 | 0.45% | 30,332 |
| May 15, 2025 | 50.34 | 50.75 | 50.34 | 50.62 | 50.62 | 0.28% | 18,749 |
| May 14, 2025 | 50.49 | 50.57 | 50.44 | 50.48 | 50.48 | -0.12% | 16,478 |
| May 13, 2025 | 50.48 | 50.61 | 50.46 | 50.54 | 50.54 | 0.54% | 31,711 |
| May 12, 2025 | 50.01 | 50.27 | 49.96 | 50.27 | 50.27 | 2.20% | 8,818 |
| May 9, 2025 | 49.30 | 49.30 | 49.10 | 49.19 | 49.19 | - | 9,488 |
| May 8, 2025 | 49.06 | 49.45 | 49.03 | 49.19 | 49.19 | 0.37% | 11,652 |
| May 7, 2025 | 48.78 | 49.02 | 48.67 | 49.01 | 49.01 | 0.41% | 14,910 |
| May 6, 2025 | 48.92 | 49.14 | 48.73 | 48.81 | 48.81 | -0.61% | 23,074 |
| May 5, 2025 | 49.10 | 49.30 | 48.96 | 49.11 | 49.11 | -0.28% | 23,128 |
| May 2, 2025 | 49.08 | 49.35 | 49.01 | 49.25 | 49.25 | 0.92% | 13,457 |
| May 1, 2025 | 48.90 | 49.06 | 48.78 | 48.80 | 48.80 | 0.39% | 21,952 |
| Apr 30, 2025 | 47.79 | 48.61 | 47.79 | 48.61 | 48.61 | 0.04% | 8,950 |
| Apr 29, 2025 | 48.19 | 48.63 | 48.19 | 48.59 | 48.59 | 0.39% | 23,646 |
| Apr 28, 2025 | 48.36 | 48.45 | 48.05 | 48.40 | 48.40 | 0.25% | 19,690 |
| Apr 25, 2025 | 48.06 | 48.35 | 47.95 | 48.28 | 48.28 | 0.37% | 44,344 |
| Apr 24, 2025 | 47.56 | 48.12 | 47.56 | 48.10 | 48.10 | 1.52% | 28,881 |
| Apr 23, 2025 | 47.75 | 47.93 | 47.31 | 47.38 | 47.38 | 1.00% | 33,920 |
| Apr 22, 2025 | 46.50 | 46.95 | 46.50 | 46.91 | 46.91 | 1.87% | 10,407 |
| Apr 21, 2025 | 46.44 | 46.44 | 45.72 | 46.05 | 46.05 | -1.58% | 16,136 |
| Apr 17, 2025 | 46.82 | 47.17 | 46.67 | 46.79 | 46.79 | 0.17% | 17,246 |
| Apr 16, 2025 | 47.20 | 47.37 | 46.39 | 46.71 | 46.71 | -1.77% | 27,104 |
| Apr 15, 2025 | 47.65 | 47.81 | 47.45 | 47.55 | 47.55 | -0.15% | 22,130 |
| Apr 14, 2025 | 47.99 | 47.99 | 47.26 | 47.62 | 47.62 | 0.95% | 14,655 |
| Apr 11, 2025 | 46.73 | 47.26 | 46.34 | 47.17 | 47.17 | 1.35% | 21,843 |
| Apr 10, 2025 | 47.03 | 47.10 | 45.75 | 46.54 | 46.54 | -2.90% | 24,341 |
| Apr 9, 2025 | 44.70 | 47.93 | 44.70 | 47.93 | 47.93 | 6.72% | 26,914 |
| Apr 8, 2025 | 46.44 | 46.72 | 44.49 | 44.91 | 44.91 | -1.06% | 35,304 |
| Apr 7, 2025 | 44.61 | 46.48 | 44.61 | 45.39 | 45.39 | -0.26% | 47,097 |
| Apr 4, 2025 | 46.50 | 46.53 | 45.51 | 45.51 | 45.51 | -4.17% | 19,196 |
| Apr 3, 2025 | 47.81 | 48.05 | 47.49 | 47.49 | 47.49 | -3.40% | 22,951 |
| Apr 2, 2025 | 48.52 | 49.30 | 48.52 | 49.16 | 49.16 | 0.47% | 29,697 |
| Apr 1, 2025 | 48.73 | 49.06 | 48.64 | 48.93 | 48.93 | 0.29% | 18,726 |
| Mar 31, 2025 | 48.30 | 48.83 | 48.14 | 48.79 | 48.79 | 0.35% | 29,920 |
| 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 |