FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
52.70
-0.47 (-0.89%)
Aug 1, 2025, 4:00 PM - Market closed
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 53.50 | 53.50 | 53.35 | 53.43 | 53.43 | - | 15,165 |
| Jul 25, 2025 | 53.34 | 53.47 | 53.30 | 53.43 | 53.43 | 0.37% | 16,256 |
| Jul 24, 2025 | 53.28 | 53.37 | 53.23 | 53.23 | 53.23 | -0.02% | 9,907 |
| Jul 23, 2025 | 53.09 | 53.24 | 53.01 | 53.24 | 53.24 | 0.44% | 8,938 |
| Jul 22, 2025 | 52.95 | 53.03 | 52.86 | 53.01 | 53.01 | 0.08% | 10,219 |
| Jul 21, 2025 | 53.05 | 53.14 | 52.95 | 52.97 | 52.97 | 0.21% | 20,814 |
| Jul 18, 2025 | 52.94 | 52.97 | 52.84 | 52.86 | 52.86 | -0.06% | 20,353 |
| Jul 17, 2025 | 52.69 | 52.96 | 52.67 | 52.89 | 52.89 | 0.31% | 25,962 |
| Jul 16, 2025 | 52.63 | 52.73 | 52.49 | 52.73 | 52.73 | 0.14% | 9,339 |
| Jul 15, 2025 | 52.97 | 52.97 | 52.64 | 52.65 | 52.65 | -0.13% | 15,975 |
| Jul 14, 2025 | 52.63 | 52.76 | 52.63 | 52.72 | 52.72 | 0.03% | 5,816 |
| Jul 11, 2025 | 52.60 | 52.75 | 52.60 | 52.70 | 52.70 | -0.20% | 5,109 |
| Jul 10, 2025 | 52.63 | 52.88 | 52.63 | 52.81 | 52.81 | 0.28% | 18,366 |
| Jul 9, 2025 | 52.68 | 52.69 | 52.52 | 52.66 | 52.66 | 0.36% | 42,081 |
| Jul 8, 2025 | 52.59 | 52.60 | 52.47 | 52.47 | 52.47 | -0.11% | 21,203 |
| Jul 7, 2025 | 52.73 | 52.73 | 52.40 | 52.53 | 52.53 | -0.41% | 24,220 |
| Jul 3, 2025 | 52.62 | 52.81 | 52.62 | 52.75 | 52.75 | 0.58% | 39,672 |
| Jul 2, 2025 | 52.41 | 52.51 | 52.39 | 52.44 | 52.44 | 0.06% | 30,957 |
| Jul 1, 2025 | 52.30 | 52.42 | 52.26 | 52.41 | 52.41 | - | 14,649 |
| Jun 30, 2025 | 52.26 | 52.41 | 52.24 | 52.41 | 52.41 | 0.42% | 9,605 |
| Jun 27, 2025 | 52.14 | 52.31 | 52.00 | 52.19 | 52.19 | 0.17% | 7,879 |
| Jun 26, 2025 | 51.91 | 52.12 | 51.90 | 52.10 | 52.10 | 0.46% | 12,834 |
| Jun 25, 2025 | 51.89 | 51.89 | 51.73 | 51.86 | 51.86 | 0.07% | 433,548 |
| Jun 24, 2025 | 51.61 | 51.88 | 51.61 | 51.82 | 51.82 | 0.72% | 11,307 |
| Jun 23, 2025 | 51.13 | 51.45 | 50.95 | 51.45 | 51.45 | 0.90% | 14,064 |
| Jun 20, 2025 | 51.34 | 51.34 | 50.99 | 50.99 | 50.99 | -0.34% | 15,565 |
| Jun 18, 2025 | 51.20 | 51.36 | 51.11 | 51.16 | 51.16 | 0.12% | 29,116 |
| Jun 17, 2025 | 51.36 | 51.36 | 51.08 | 51.10 | 51.10 | -0.53% | 17,241 |
| Jun 16, 2025 | 51.33 | 51.55 | 51.33 | 51.37 | 51.37 | 0.64% | 10,639 |
| Jun 13, 2025 | 51.19 | 51.36 | 51.04 | 51.04 | 51.04 | -0.89% | 13,050 |
| Jun 12, 2025 | 51.29 | 51.50 | 51.29 | 51.50 | 51.50 | 0.43% | 13,564 |
| Jun 11, 2025 | 51.41 | 51.52 | 51.24 | 51.28 | 51.28 | -0.22% | 19,105 |
| Jun 10, 2025 | 51.27 | 51.39 | 51.26 | 51.39 | 51.39 | 0.28% | 11,590 |
| Jun 9, 2025 | 51.25 | 51.35 | 51.19 | 51.25 | 51.25 | 0.16% | 15,928 |
| Jun 6, 2025 | 51.24 | 51.27 | 51.13 | 51.17 | 51.17 | 0.69% | 14,746 |
| Jun 5, 2025 | 51.18 | 51.19 | 50.79 | 50.82 | 50.82 | -0.39% | 25,882 |
| Jun 4, 2025 | 51.10 | 51.16 | 50.98 | 51.02 | 51.02 | -0.12% | 15,036 |
| Jun 3, 2025 | 50.84 | 51.10 | 50.84 | 51.08 | 51.08 | 0.43% | 18,024 |
| Jun 2, 2025 | 50.66 | 50.86 | 50.44 | 50.86 | 50.86 | 0.28% | 11,209 |
| May 30, 2025 | 50.53 | 50.78 | 50.41 | 50.72 | 50.72 | 0.06% | 198,778 |
| 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 |