FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
55.16
-0.12 (-0.21%)
At close: Oct 7, 2025, 4:00 PM EDT
55.16
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
FFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 55.31 | 55.31 | 55.14 | 55.17 | - | -0.20% | 5,823 |
| Oct 6, 2025 | 55.29 | 55.32 | 55.22 | 55.28 | 55.28 | 0.15% | 22,760 |
| Oct 3, 2025 | 55.28 | 55.29 | 55.17 | 55.20 | 55.20 | -0.06% | 14,281 |
| Oct 2, 2025 | 55.08 | 55.23 | 55.08 | 55.23 | 55.23 | 0.07% | 9,176 |
| Oct 1, 2025 | 55.03 | 55.20 | 55.03 | 55.19 | 55.19 | 0.08% | 18,284 |
| Sep 30, 2025 | 54.93 | 55.15 | 54.93 | 55.15 | 55.15 | 0.34% | 14,130 |
| Sep 29, 2025 | 55.02 | 55.04 | 54.93 | 54.96 | 54.96 | 0.05% | 11,052 |
| Sep 26, 2025 | 54.75 | 54.93 | 54.75 | 54.93 | 54.93 | 0.32% | 12,449 |
| Sep 25, 2025 | 54.57 | 54.78 | 54.57 | 54.76 | 54.76 | -0.18% | 56,701 |
| Sep 24, 2025 | 54.89 | 54.89 | 54.73 | 54.86 | 54.86 | -0.01% | 355,201 |
| Sep 23, 2025 | 55.00 | 55.03 | 54.81 | 54.87 | 54.87 | -0.33% | 60,682 |
| Sep 22, 2025 | 54.93 | 55.05 | 54.91 | 55.05 | 55.05 | 0.15% | 15,568 |
| Sep 19, 2025 | 55.00 | 55.00 | 54.84 | 54.97 | 54.97 | 0.20% | 10,786 |
| Sep 18, 2025 | 54.86 | 54.87 | 54.81 | 54.85 | 54.85 | 0.30% | 12,324 |
| Sep 17, 2025 | 54.74 | 54.75 | 54.53 | 54.69 | 54.69 | -0.06% | 14,508 |
| Sep 16, 2025 | 54.77 | 54.77 | 54.67 | 54.73 | 54.73 | -0.03% | 24,187 |
| Sep 15, 2025 | 54.75 | 54.79 | 54.70 | 54.74 | 54.74 | 0.15% | 10,337 |
| Sep 12, 2025 | 54.62 | 54.72 | 54.61 | 54.66 | 54.66 | -0.01% | 22,405 |
| Sep 11, 2025 | 54.63 | 54.69 | 54.60 | 54.67 | 54.67 | 0.36% | 8,054 |
| Sep 10, 2025 | 54.47 | 54.53 | 54.37 | 54.47 | 54.47 | 0.23% | 13,282 |
| Sep 9, 2025 | 54.32 | 54.35 | 54.24 | 54.35 | 54.35 | 0.15% | 5,189 |
| Sep 8, 2025 | 54.19 | 54.35 | 54.19 | 54.27 | 54.27 | 0.24% | 28,735 |
| Sep 5, 2025 | 54.32 | 54.34 | 54.02 | 54.13 | 54.13 | -0.19% | 10,314 |
| Sep 4, 2025 | 53.98 | 54.23 | 53.98 | 54.23 | 54.23 | 0.55% | 7,002 |
| Sep 3, 2025 | 53.88 | 53.94 | 53.81 | 53.94 | 53.94 | 0.33% | 9,137 |
| Sep 2, 2025 | 53.55 | 53.77 | 53.49 | 53.76 | 53.76 | -0.37% | 28,475 |
| Aug 29, 2025 | 54.11 | 54.11 | 53.93 | 53.96 | 53.96 | -0.42% | 18,278 |
| Aug 28, 2025 | 54.06 | 54.19 | 54.04 | 54.18 | 54.18 | 0.23% | 22,089 |
| Aug 27, 2025 | 53.93 | 54.09 | 53.93 | 54.06 | 54.06 | 0.17% | 56,791 |
| Aug 26, 2025 | 53.80 | 53.99 | 53.80 | 53.97 | 53.97 | 0.24% | 11,438 |
| Aug 25, 2025 | 53.88 | 53.98 | 53.84 | 53.84 | 53.84 | -0.24% | 13,679 |
| Aug 22, 2025 | 53.59 | 54.03 | 53.59 | 53.97 | 53.97 | 0.99% | 56,943 |
| Aug 21, 2025 | 53.48 | 53.55 | 53.37 | 53.44 | 53.44 | -0.39% | 17,722 |
| Aug 20, 2025 | 53.60 | 53.65 | 53.35 | 53.65 | 53.65 | -0.01% | 43,343 |
| Aug 19, 2025 | 53.82 | 53.83 | 53.61 | 53.66 | 53.66 | -0.36% | 15,810 |
| Aug 18, 2025 | 53.80 | 53.91 | 53.80 | 53.85 | 53.85 | 0.03% | 8,741 |
| Aug 15, 2025 | 53.90 | 53.92 | 53.79 | 53.84 | 53.84 | -0.19% | 27,824 |
| Aug 14, 2025 | 53.85 | 53.98 | 53.82 | 53.94 | 53.94 | 0.05% | 16,168 |
| Aug 13, 2025 | 53.87 | 53.93 | 53.81 | 53.91 | 53.91 | 0.21% | 15,055 |
| Aug 12, 2025 | 53.55 | 53.80 | 53.55 | 53.80 | 53.80 | 0.70% | 4,835 |
| Aug 11, 2025 | 53.52 | 53.61 | 53.42 | 53.42 | 53.42 | -0.21% | 7,352 |
| Aug 8, 2025 | 53.42 | 53.60 | 53.42 | 53.53 | 53.53 | 0.54% | 10,036 |
| Aug 7, 2025 | 53.48 | 53.48 | 53.10 | 53.24 | 53.24 | -0.10% | 15,739 |
| Aug 6, 2025 | 53.10 | 53.33 | 53.09 | 53.30 | 53.30 | 0.47% | 12,851 |
| Aug 5, 2025 | 53.12 | 53.15 | 52.98 | 53.05 | 53.05 | -0.25% | 10,806 |
| Aug 4, 2025 | 52.86 | 53.20 | 52.86 | 53.18 | 53.18 | 0.92% | 15,305 |
| Aug 1, 2025 | 52.69 | 52.83 | 52.59 | 52.70 | 52.70 | -0.89% | 23,796 |
| Jul 31, 2025 | 53.54 | 53.58 | 53.17 | 53.17 | 53.17 | -0.21% | 15,975 |
| Jul 30, 2025 | 53.36 | 53.49 | 53.17 | 53.28 | 53.28 | -0.10% | 40,858 |
| Jul 29, 2025 | 53.47 | 53.48 | 53.33 | 53.34 | 53.34 | -0.18% | 23,616 |