Skip to main content
FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
50.50
+0.14 (0.27%)
Jan 21, 2025, 4:00 PM EST - Market closed

FFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202550.4350.5550.4250.5050.500.27%30,512
Jan 17, 202550.3350.4250.3350.3750.370.25%9,748
Jan 16, 202550.2450.3150.2250.2450.24-0.08%13,475
Jan 15, 202550.0650.2950.0650.2850.280.96%30,576
Jan 14, 202549.8349.8849.6749.8049.800.10%8,121
Jan 13, 202549.4649.7949.4649.7549.750.09%17,601
Jan 10, 202549.9249.9249.6249.7149.71-0.49%162,780
Jan 8, 202549.9050.0049.8149.9549.95-0.01%21,075
Jan 7, 202550.1850.1849.9149.9549.95-0.31%16,921
Jan 6, 202550.1350.2350.0750.1150.110.18%7,328
Jan 3, 202549.8450.0749.8450.0250.020.56%22,945
Jan 2, 202549.9049.9249.6149.7449.74-0.06%54,163
Dec 31, 202449.8849.9249.7149.7749.77-0.22%8,273
Dec 30, 202449.6849.9849.6849.8849.88-0.34%25,311
Dec 27, 202450.0250.0549.8850.0550.05-0.10%11,508
Dec 26, 202450.0550.1750.0350.1050.10-0.03%421,522
Dec 24, 202449.9650.1149.9450.1150.110.27%344,365
Dec 23, 202449.7449.9849.6749.9849.980.38%22,125
Dec 20, 202449.3049.8849.3049.7949.790.61%9,924
Dec 19, 202449.6949.7049.4849.4949.49-0.08%34,540
Dec 18, 202450.0150.1149.5349.5349.53-1.04%50,495
Dec 17, 202450.0050.0749.9550.0550.05-0.03%14,084
Dec 16, 202450.0450.1450.0350.0750.070.05%10,044
Dec 13, 202450.0350.0949.9650.0450.040.03%12,460
Dec 12, 202450.0050.0949.9850.0350.03-0.13%9,043
Dec 11, 202450.1250.1350.0150.0950.090.32%13,737
Dec 10, 202449.9850.0649.9349.9349.93-0.09%9,732
Dec 9, 202450.0450.0549.9449.9849.98-0.13%6,096
Dec 6, 202450.0250.0849.9950.0450.040.15%5,481
Dec 5, 202449.9750.0749.9749.9749.97-0.03%6,167
Dec 4, 202449.9650.0549.9549.9849.980.03%24,472
Dec 3, 202449.9850.0149.9049.9749.97-0.03%37,196
Dec 2, 202449.8949.9949.8949.9849.980.06%33,959
Nov 29, 202449.8549.9549.8549.9549.950.16%3,161
Nov 27, 202449.8049.8749.7649.8749.870.06%21,135
Nov 26, 202449.7349.8749.7349.8449.840.22%18,738
Nov 25, 202449.7449.7649.6849.7349.730.12%12,163
Nov 22, 202449.5149.7149.5149.6749.670.32%15,111
Nov 21, 202449.4649.6049.4149.5149.510.10%30,574
Nov 20, 202449.4749.4749.3249.4649.460.01%40,784
Nov 19, 202449.2349.5249.2349.4649.460.06%15,412
Nov 18, 202449.3149.5149.3049.4349.430.20%27,610
Nov 15, 202449.4649.4649.2349.3349.33-0.49%41,556
Nov 14, 202449.7149.7149.5449.5849.58-0.10%27,236
Nov 13, 202449.5649.6849.5349.6249.620.17%12,273
Nov 12, 202449.6149.6449.5249.5449.54-0.11%47,498
Nov 11, 202449.5649.6549.5449.6049.600.07%11,189
Nov 8, 202449.6349.6549.5549.5649.560.11%30,356
Nov 7, 202449.4849.5349.4349.5149.510.35%12,413
Nov 6, 202449.3049.4149.2449.3349.330.94%39,215
Nov 5, 202448.6248.9348.6248.8748.870.66%10,185
Nov 4, 202448.5948.7248.5048.5548.55-0.16%13,735
Nov 1, 202448.6648.8348.6348.6348.630.35%8,023
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, 202448.9049.0448.8849.0449.040.15%13,560
Oct 28, 202448.9749.0548.9448.9748.970.24%6,833
Oct 25, 202448.9449.0848.8448.8548.85-0.14%13,468
Oct 24, 202448.8648.9248.7648.9248.920.27%9,644
Oct 23, 202448.9348.9648.7448.7948.79-0.43%17,953
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%14,399
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%20,898
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%14,956
Oct 7, 202448.4348.4648.2648.2648.26-0.52%7,517
Oct 4, 202448.5348.5548.3248.5148.510.31%10,698
Oct 3, 202448.3948.3948.2248.3648.36-0.07%33,167
Oct 2, 202448.2848.4248.2848.3948.390.13%15,133
Oct 1, 202448.6348.6348.2948.3348.33-0.47%18,793
Sep 30, 202448.4448.6048.3448.5648.560.25%22,575
Sep 27, 202448.5648.6048.4348.4448.44-0.10%12,368
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%63,181
Sep 23, 202448.3648.4548.3348.4148.410.17%310,196
Sep 20, 202448.2548.4248.2548.3348.33-0.04%14,274
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%22,966
Sep 11, 202447.0647.6846.9047.6847.680.74%8,923
Sep 10, 202447.2947.3447.0447.3347.330.31%23,208
Sep 9, 202447.0747.2747.0547.1947.190.72%45,467
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%26,878
Sep 3, 202447.7947.8047.3447.4047.40-1.43%9,354
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%22,078
Aug 27, 202447.7447.9547.7447.8747.870.06%17,671