FT Vest US Equity Buffer ETF - January (FJAN)
BATS: FJAN · Real-Time Price · USD
51.30
+0.10 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
51.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.23 | 51.32 | 51.23 | 51.30 | 51.30 | 0.20% | 18,411 |
| Dec 4, 2025 | 51.11 | 51.24 | 51.09 | 51.20 | 51.20 | 0.01% | 232,186 |
| Dec 3, 2025 | 51.00 | 51.22 | 51.00 | 51.20 | 51.20 | 0.19% | 25,800 |
| Dec 2, 2025 | 51.11 | 51.13 | 51.00 | 51.10 | 51.10 | 0.21% | 277,496 |
| Dec 1, 2025 | 50.98 | 51.13 | 50.98 | 51.00 | 51.00 | -0.18% | 16,019 |
| Nov 28, 2025 | 51.03 | 51.09 | 51.01 | 51.09 | 51.09 | 0.12% | 6,258 |
| Nov 26, 2025 | 50.92 | 51.03 | 50.82 | 51.03 | 51.03 | 0.39% | 95,177 |
| Nov 25, 2025 | 50.47 | 50.84 | 50.41 | 50.83 | 50.83 | 0.55% | 29,846 |
| Nov 24, 2025 | 50.25 | 50.55 | 50.25 | 50.55 | 50.55 | 1.02% | 14,786 |
| Nov 21, 2025 | 49.75 | 50.24 | 49.65 | 50.04 | 50.04 | 0.64% | 25,733 |
| Nov 20, 2025 | 50.68 | 50.68 | 49.71 | 49.72 | 49.72 | -0.77% | 26,642 |
| Nov 19, 2025 | 49.96 | 50.32 | 49.94 | 50.11 | 50.11 | 0.08% | 42,986 |
| Nov 18, 2025 | 50.10 | 50.21 | 49.82 | 50.07 | 50.07 | -0.44% | 24,333 |
| Nov 17, 2025 | 50.38 | 50.51 | 50.09 | 50.29 | 50.29 | -0.36% | 23,352 |
| Nov 14, 2025 | 50.25 | 50.59 | 50.17 | 50.47 | 50.47 | 0.11% | 20,383 |
| Nov 13, 2025 | 50.73 | 50.78 | 50.40 | 50.42 | 50.42 | -0.88% | 44,930 |
| Nov 12, 2025 | 50.77 | 51.00 | 50.77 | 50.87 | 50.87 | 0.12% | 55,391 |
| Nov 11, 2025 | 50.59 | 50.86 | 50.59 | 50.81 | 50.81 | 0.01% | 13,331 |
| Nov 10, 2025 | 50.72 | 50.83 | 50.61 | 50.80 | 50.80 | 0.80% | 19,116 |
| Nov 7, 2025 | 50.26 | 50.40 | 50.03 | 50.40 | 50.40 | - | 17,513 |
| Nov 6, 2025 | 50.57 | 50.58 | 50.32 | 50.40 | 50.40 | -0.51% | 33,383 |
| Nov 5, 2025 | 50.58 | 50.74 | 50.56 | 50.66 | 50.66 | 0.36% | 15,198 |
| Nov 4, 2025 | 50.43 | 50.64 | 50.43 | 50.48 | 50.48 | -0.43% | 52,326 |
| Nov 3, 2025 | 50.76 | 50.80 | 50.62 | 50.70 | 50.70 | 0.10% | 19,446 |
| Oct 31, 2025 | 50.76 | 50.77 | 50.62 | 50.65 | 50.65 | -0.06% | 31,192 |
| Oct 30, 2025 | 50.79 | 50.79 | 50.60 | 50.68 | 50.68 | -0.18% | 34,959 |
| Oct 29, 2025 | 50.82 | 50.90 | 50.70 | 50.77 | 50.77 | -0.04% | 19,677 |
| Oct 28, 2025 | 50.86 | 50.89 | 50.79 | 50.79 | 50.79 | 0.02% | 41,978 |
| Oct 27, 2025 | 50.79 | 50.83 | 50.74 | 50.78 | 50.78 | 0.26% | 11,290 |
| Oct 24, 2025 | 50.56 | 50.68 | 50.54 | 50.65 | 50.65 | 0.50% | 12,551 |
| Oct 23, 2025 | 50.33 | 50.49 | 50.30 | 50.40 | 50.40 | 0.32% | 18,091 |
| Oct 22, 2025 | 50.40 | 50.40 | 50.07 | 50.24 | 50.24 | -0.28% | 19,793 |
| Oct 21, 2025 | 50.35 | 50.48 | 50.35 | 50.38 | 50.38 | -0.08% | 15,384 |
| Oct 20, 2025 | 50.23 | 50.42 | 50.23 | 50.42 | 50.42 | 0.80% | 8,063 |
| Oct 17, 2025 | 49.97 | 50.10 | 49.78 | 50.02 | 50.02 | 0.40% | 83,975 |
| Oct 16, 2025 | 50.12 | 50.17 | 49.72 | 49.82 | 49.82 | -0.42% | 28,762 |
| Oct 15, 2025 | 50.17 | 50.31 | 49.97 | 50.03 | 50.03 | 0.14% | 24,606 |
| Oct 14, 2025 | 49.73 | 50.14 | 49.73 | 49.96 | 49.96 | -0.17% | 27,919 |
| Oct 13, 2025 | 49.88 | 50.10 | 49.88 | 50.05 | 50.05 | 0.92% | 14,775 |
| Oct 10, 2025 | 50.32 | 50.39 | 49.59 | 49.59 | 49.59 | -1.35% | 13,147 |
| Oct 9, 2025 | 50.34 | 50.35 | 50.22 | 50.27 | 50.27 | -0.06% | 25,528 |
| Oct 8, 2025 | 50.24 | 50.39 | 50.24 | 50.30 | 50.30 | 0.24% | 67,079 |
| Oct 7, 2025 | 50.31 | 50.33 | 50.16 | 50.18 | 50.18 | -0.27% | 19,993 |
| Oct 6, 2025 | 50.26 | 50.35 | 50.25 | 50.32 | 50.31 | 0.20% | 45,864 |
| Oct 3, 2025 | 50.29 | 50.33 | 50.20 | 50.22 | 50.22 | -0.07% | 114,929 |
| Oct 2, 2025 | 50.24 | 50.25 | 50.15 | 50.25 | 50.25 | -0.04% | 33,324 |
| Oct 1, 2025 | 50.14 | 50.27 | 50.12 | 50.27 | 50.27 | 0.23% | 38,714 |
| Sep 30, 2025 | 50.03 | 50.16 | 50.00 | 50.16 | 50.15 | 0.20% | 30,476 |
| Sep 29, 2025 | 50.09 | 50.10 | 50.01 | 50.06 | 50.06 | 0.10% | 23,833 |
| Sep 26, 2025 | 49.86 | 50.01 | 49.82 | 50.00 | 50.00 | 0.35% | 13,410 |