FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
62.27
-0.19 (-0.30%)
Nov 2, 2026, 4:00 PM EST - Market closed
FFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 62.71 | 62.83 | 62.27 | 62.27 | 62.27 | -0.30% | 8,118 |
| Oct 30, 2026 | 62.80 | 62.80 | 62.19 | 62.46 | 62.46 | -1.00% | 8,464 |
| Oct 29, 2026 | 63.12 | 63.15 | 62.96 | 63.09 | 63.09 | -0.06% | 12,152 |
| Oct 28, 2026 | 63.09 | 63.18 | 63.04 | 63.13 | 63.13 | 0.17% | 15,536 |
| Oct 27, 2026 | 63.04 | 63.08 | 62.91 | 63.02 | 63.02 | 0.29% | 7,954 |
| Oct 26, 2026 | 62.78 | 62.96 | 62.78 | 62.84 | 62.84 | 0.40% | 14,488 |
| Oct 23, 2026 | 62.69 | 62.73 | 62.56 | 62.59 | 62.59 | -0.25% | 15,305 |
| Oct 22, 2026 | 62.92 | 62.92 | 62.66 | 62.74 | 62.74 | -0.66% | 15,878 |
| Oct 21, 2026 | 63.07 | 63.18 | 63.00 | 63.16 | 63.15 | 0.29% | 10,056 |
| Oct 20, 2026 | 62.77 | 63.07 | 62.77 | 62.97 | 62.97 | 0.19% | 8,541 |
| Oct 19, 2026 | 62.88 | 62.98 | 62.85 | 62.85 | 62.85 | 0.26% | 7,850 |
| Oct 16, 2026 | 63.04 | 63.10 | 62.64 | 62.69 | 62.69 | -0.56% | 9,108 |
| Oct 15, 2026 | 62.75 | 63.09 | 62.75 | 63.04 | 63.04 | 0.16% | 9,568 |
| Oct 14, 2026 | 63.12 | 63.13 | 62.86 | 62.94 | 62.94 | -0.49% | 14,838 |
| Oct 13, 2026 | 63.33 | 63.33 | 63.18 | 63.25 | 63.25 | 0.02% | 8,911 |
| Oct 12, 2026 | 63.23 | 63.28 | 63.20 | 63.24 | 63.24 | 0.06% | 5,754 |
| Oct 9, 2026 | 63.12 | 63.24 | 63.12 | 63.20 | 63.20 | 0.25% | 8,909 |
| Oct 8, 2026 | 63.03 | 63.14 | 62.95 | 63.05 | 63.05 | -0.17% | 15,595 |
| Oct 7, 2026 | 63.10 | 63.18 | 63.01 | 63.15 | 63.15 | -0.09% | 12,975 |
| Oct 6, 2026 | 63.21 | 63.24 | 63.18 | 63.21 | 63.21 | 0.30% | 8,467 |
| Oct 5, 2026 | 62.80 | 63.10 | 62.80 | 63.01 | 63.01 | 0.28% | 6,041 |
| Oct 2, 2026 | 62.81 | 62.91 | 62.77 | 62.84 | 62.84 | 0.32% | 10,898 |
| Oct 1, 2026 | 62.54 | 62.68 | 62.36 | 62.64 | 62.64 | 0.07% | 11,128 |
| Sep 30, 2026 | 62.82 | 62.82 | 62.60 | 62.60 | 62.60 | 0.02% | 13,711 |
| Sep 29, 2026 | 62.60 | 62.67 | 62.52 | 62.58 | 62.58 | -0.05% | 26,856 |
| Sep 28, 2026 | 62.71 | 62.76 | 62.54 | 62.61 | 62.61 | -0.41% | 32,510 |
| Sep 25, 2026 | 62.76 | 62.87 | 62.66 | 62.87 | 62.87 | 0.26% | 8,110 |
| Sep 24, 2026 | 62.63 | 62.72 | 62.63 | 62.70 | 62.70 | 0.13% | 33,031 |
| Sep 23, 2026 | 62.78 | 62.78 | 62.57 | 62.62 | 62.62 | -0.33% | 326,226 |
| Sep 22, 2026 | 62.86 | 62.93 | 62.79 | 62.83 | 62.83 | -0.03% | 585,239 |
| Sep 21, 2026 | 62.63 | 62.85 | 62.62 | 62.85 | 62.85 | 0.68% | 7,060 |
| Sep 18, 2026 | 62.41 | 62.43 | 62.29 | 62.42 | 62.42 | 0.06% | 37,116 |
| Sep 17, 2026 | 62.38 | 62.41 | 62.32 | 62.39 | 62.39 | 0.62% | 10,909 |
| Sep 16, 2026 | 62.31 | 62.31 | 61.80 | 62.00 | 62.00 | -0.20% | 13,898 |
| Sep 15, 2026 | 62.23 | 62.23 | 62.08 | 62.13 | 62.13 | -0.19% | 7,829 |
| Sep 14, 2026 | 62.18 | 62.34 | 62.12 | 62.25 | 62.25 | -0.34% | 13,226 |
| Sep 11, 2026 | 62.43 | 62.49 | 62.34 | 62.46 | 62.46 | 0.58% | 14,458 |
| Sep 10, 2026 | 61.87 | 62.16 | 61.87 | 62.10 | 62.10 | -0.32% | 13,643 |
| Sep 9, 2026 | 62.31 | 62.39 | 62.27 | 62.30 | 62.30 | -0.13% | 16,473 |
| Sep 8, 2026 | 62.50 | 62.51 | 62.38 | 62.38 | 62.38 | -0.37% | 5,371 |
| Sep 4, 2026 | 62.79 | 62.79 | 62.52 | 62.61 | 62.61 | -0.13% | 9,381 |
| Sep 3, 2026 | 62.53 | 62.70 | 62.45 | 62.69 | 62.69 | 0.49% | 8,664 |
| Sep 2, 2026 | 62.36 | 62.42 | 62.32 | 62.39 | 62.38 | 0.32% | 8,520 |
| Sep 1, 2026 | 62.29 | 62.34 | 62.14 | 62.19 | 62.19 | -0.40% | 8,208 |
| Aug 31, 2026 | 62.35 | 62.48 | 62.33 | 62.44 | 62.44 | -0.03% | 11,248 |
| Aug 28, 2026 | 62.45 | 62.65 | 62.43 | 62.46 | 62.46 | -0.03% | 9,433 |
| Aug 27, 2026 | 62.46 | 62.55 | 62.38 | 62.48 | 62.48 | 0.35% | 14,191 |
| Aug 26, 2026 | 62.03 | 62.35 | 62.03 | 62.26 | 62.26 | -0.05% | 23,778 |
| Aug 25, 2026 | 62.29 | 62.30 | 62.18 | 62.29 | 62.29 | 0.13% | 9,756 |
| Aug 24, 2026 | 62.32 | 62.32 | 62.11 | 62.21 | 62.21 | -0.03% | 7,593 |