FT Vest U.S. Equity Buffer Fund - February (FFEB)
BATS: FFEB · Real-Time Price · USD
62.33
-0.13 (-0.21%)
Sep 14, 2026, 2:12 PM EDT - Market open
FFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 62.40 | 62.40 | 62.08 | 62.46 | - | - | 7 |
| 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 |
| Aug 21, 2026 | 62.18 | 62.31 | 62.18 | 62.23 | 62.23 | 0.23% | 7,355 |
| Aug 20, 2026 | 62.32 | 62.32 | 62.09 | 62.09 | 62.09 | -0.32% | 9,433 |
| Aug 19, 2026 | 62.39 | 62.39 | 62.26 | 62.29 | 62.29 | 0.11% | 12,204 |
| Aug 18, 2026 | 62.28 | 62.28 | 62.18 | 62.22 | 62.22 | -0.18% | 12,518 |
| Aug 17, 2026 | 62.38 | 62.46 | 62.31 | 62.33 | 62.33 | -0.15% | 7,278 |
| Aug 14, 2026 | 62.50 | 62.50 | 62.38 | 62.43 | 62.43 | -0.02% | 13,850 |
| Aug 13, 2026 | 62.50 | 62.50 | 62.38 | 62.44 | 62.44 | 0.23% | 16,250 |
| Aug 12, 2026 | 62.25 | 62.37 | 62.25 | 62.30 | 62.30 | 0.15% | 6,288 |
| Aug 11, 2026 | 62.28 | 62.29 | 62.17 | 62.21 | 62.21 | -0.10% | 12,948 |
| Aug 10, 2026 | 62.35 | 62.35 | 62.21 | 62.27 | 62.27 | -0.02% | 12,088 |
| Aug 7, 2026 | 62.22 | 62.31 | 62.19 | 62.28 | 62.27 | 0.25% | 11,357 |
| Aug 6, 2026 | 62.16 | 62.21 | 62.11 | 62.12 | 62.12 | -0.13% | 39,836 |
| Aug 5, 2026 | 62.20 | 62.27 | 62.16 | 62.20 | 62.20 | 0.03% | 13,928 |
| Aug 4, 2026 | 62.00 | 62.22 | 61.92 | 62.19 | 62.18 | 0.67% | 7,683 |
| Aug 3, 2026 | 61.61 | 61.80 | 61.61 | 61.77 | 61.77 | 0.68% | 7,928 |
| Jul 31, 2026 | 61.15 | 61.42 | 61.02 | 61.35 | 61.35 | 0.34% | 18,412 |
| Jul 30, 2026 | 60.95 | 61.14 | 60.87 | 61.14 | 61.14 | 0.91% | 10,582 |
| Jul 29, 2026 | 61.13 | 61.13 | 60.54 | 60.59 | 60.59 | -0.81% | 21,735 |
| Jul 28, 2026 | 60.88 | 61.18 | 60.86 | 61.08 | 61.08 | 0.21% | 10,420 |
| Jul 27, 2026 | 61.18 | 61.18 | 60.81 | 60.95 | 60.95 | 0.08% | 11,466 |
| Jul 24, 2026 | 60.93 | 61.11 | 60.88 | 60.91 | 60.91 | 0.10% | 8,224 |
| Jul 23, 2026 | 60.80 | 60.93 | 60.75 | 60.85 | 60.85 | -0.69% | 27,743 |
| Jul 22, 2026 | 61.21 | 61.37 | 61.21 | 61.27 | 61.27 | -0.05% | 10,326 |
| Jul 21, 2026 | 61.17 | 61.36 | 61.15 | 61.30 | 61.30 | 0.47% | 18,467 |
| Jul 20, 2026 | 61.27 | 61.27 | 61.01 | 61.01 | 61.01 | -0.08% | 8,118 |
| Jul 17, 2026 | 60.92 | 61.20 | 60.92 | 61.06 | 61.06 | -0.42% | 9,448 |
| Jul 16, 2026 | 61.30 | 61.49 | 61.21 | 61.31 | 61.31 | -0.24% | 9,178 |
| Jul 15, 2026 | 61.37 | 61.47 | 61.29 | 61.46 | 61.46 | 0.18% | 13,714 |
| Jul 14, 2026 | 61.25 | 61.38 | 61.24 | 61.35 | 61.35 | 0.24% | 10,161 |
| Jul 13, 2026 | 61.33 | 61.33 | 61.20 | 61.21 | 61.21 | -0.29% | 5,688 |
| Jul 10, 2026 | 61.39 | 61.44 | 61.22 | 61.38 | 61.38 | 0.17% | 4,652 |
| Jul 9, 2026 | 61.10 | 61.31 | 61.10 | 61.28 | 61.28 | 0.37% | 14,455 |
| Jul 8, 2026 | 61.00 | 61.05 | 60.82 | 61.05 | 61.05 | -0.11% | 9,073 |
| Jul 7, 2026 | 61.11 | 61.21 | 60.98 | 61.12 | 61.12 | -0.20% | 9,318 |
| Jul 6, 2026 | 61.15 | 61.28 | 61.13 | 61.24 | 61.24 | 0.37% | 23,386 |