FT Vest US Equity Buffer ETF - January (FJAN)
BATS: FJAN · Real-Time Price · USD
49.27
-0.04 (-0.08%)
At close: Sep 5, 2025, 4:00 PM
49.27
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
FJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.41 | 49.41 | 49.09 | 49.27 | - | -0.08% | 39,340 |
| Sep 4, 2025 | 49.16 | 49.31 | 49.08 | 49.31 | 49.31 | 0.46% | 13,024 |
| Sep 3, 2025 | 49.01 | 49.09 | 48.90 | 49.08 | 49.08 | 0.43% | 64,210 |
| Sep 2, 2025 | 48.80 | 48.90 | 48.62 | 48.87 | 48.87 | -0.55% | 22,728 |
| Aug 29, 2025 | 49.28 | 49.28 | 49.04 | 49.14 | 49.14 | -0.45% | 16,957 |
| Aug 28, 2025 | 49.18 | 49.37 | 49.14 | 49.36 | 49.36 | 0.39% | 15,142 |
| Aug 27, 2025 | 49.04 | 49.23 | 49.04 | 49.17 | 49.17 | 0.20% | 11,905 |
| Aug 26, 2025 | 48.94 | 49.08 | 48.94 | 49.07 | 49.07 | 0.22% | 24,391 |
| Aug 25, 2025 | 49.01 | 49.16 | 48.96 | 48.96 | 48.96 | -0.24% | 16,607 |
| Aug 22, 2025 | 48.80 | 49.14 | 48.78 | 49.08 | 49.08 | 0.84% | 15,758 |
| Aug 21, 2025 | 48.62 | 48.69 | 48.54 | 48.67 | 48.67 | -0.21% | 25,964 |
| Aug 20, 2025 | 48.70 | 48.77 | 48.49 | 48.77 | 48.77 | -0.02% | 43,252 |
| Aug 19, 2025 | 48.93 | 49.01 | 48.73 | 48.78 | 48.78 | -0.33% | 16,158 |
| Aug 18, 2025 | 48.92 | 49.02 | 48.90 | 48.94 | 48.94 | 0.04% | 13,317 |
| Aug 15, 2025 | 48.97 | 49.05 | 48.91 | 48.92 | 48.92 | -0.31% | 81,966 |
| Aug 14, 2025 | 48.88 | 49.08 | 48.88 | 49.07 | 49.07 | 0.18% | 35,985 |
| Aug 13, 2025 | 49.08 | 49.10 | 48.89 | 48.98 | 48.98 | 0.13% | 21,246 |
| Aug 12, 2025 | 48.70 | 48.95 | 48.70 | 48.92 | 48.92 | 0.70% | 14,963 |
| Aug 11, 2025 | 48.73 | 48.79 | 48.53 | 48.58 | 48.58 | -0.10% | 18,830 |
| Aug 8, 2025 | 48.47 | 48.73 | 48.47 | 48.63 | 48.63 | 0.54% | 16,215 |
| Aug 7, 2025 | 48.63 | 48.69 | 48.27 | 48.37 | 48.37 | -0.06% | 31,035 |
| Aug 6, 2025 | 48.24 | 48.49 | 48.21 | 48.40 | 48.40 | 0.50% | 15,095 |
| Aug 5, 2025 | 48.37 | 48.37 | 48.16 | 48.16 | 48.16 | -0.33% | 14,553 |
| Aug 4, 2025 | 48.19 | 48.37 | 48.18 | 48.32 | 48.32 | 1.00% | 9,998 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.73 | 47.84 | 47.84 | -1.04% | 12,194 |
| Jul 31, 2025 | 48.71 | 48.72 | 48.34 | 48.34 | 48.34 | -0.14% | 24,061 |
| Jul 30, 2025 | 48.56 | 48.60 | 48.35 | 48.41 | 48.41 | -0.20% | 28,244 |
| Jul 29, 2025 | 48.71 | 48.72 | 48.46 | 48.51 | 48.51 | -0.11% | 33,800 |
| Jul 28, 2025 | 48.51 | 48.61 | 48.46 | 48.56 | 48.56 | 0.04% | 49,779 |
| Jul 25, 2025 | 48.44 | 48.64 | 48.40 | 48.54 | 48.54 | 0.12% | 60,171 |
| Jul 24, 2025 | 48.43 | 48.53 | 48.39 | 48.48 | 48.48 | 0.21% | 81,484 |
| Jul 23, 2025 | 48.19 | 48.44 | 48.17 | 48.38 | 48.38 | 0.33% | 52,884 |
| Jul 22, 2025 | 48.18 | 48.22 | 48.02 | 48.22 | 48.22 | 0.06% | 9,986 |
| Jul 21, 2025 | 48.13 | 48.32 | 48.13 | 48.19 | 48.19 | 0.21% | 13,622 |
| Jul 18, 2025 | 48.10 | 48.20 | 48.01 | 48.09 | 48.09 | -0.01% | 16,554 |
| Jul 17, 2025 | 47.95 | 48.16 | 47.91 | 48.10 | 48.10 | 0.42% | 21,293 |
| Jul 16, 2025 | 47.85 | 47.96 | 47.66 | 47.89 | 47.89 | 0.13% | 13,683 |
| Jul 15, 2025 | 48.12 | 48.12 | 47.82 | 47.83 | 47.83 | -0.22% | 7,216 |
| Jul 14, 2025 | 47.79 | 47.99 | 47.79 | 47.93 | 47.93 | 0.03% | 10,301 |
| Jul 11, 2025 | 47.88 | 47.97 | 47.83 | 47.92 | 47.92 | -0.13% | 16,823 |
| Jul 10, 2025 | 47.86 | 48.04 | 47.80 | 47.98 | 47.98 | 0.18% | 25,330 |
| Jul 9, 2025 | 47.78 | 47.92 | 47.71 | 47.90 | 47.90 | 0.31% | 36,064 |
| Jul 8, 2025 | 47.72 | 47.80 | 47.67 | 47.75 | 47.75 | -0.02% | 21,571 |
| Jul 7, 2025 | 47.99 | 47.99 | 47.61 | 47.76 | 47.76 | -0.41% | 36,490 |
| Jul 3, 2025 | 47.78 | 48.00 | 47.78 | 47.96 | 47.96 | 0.41% | 43,892 |
| Jul 2, 2025 | 47.60 | 47.76 | 47.58 | 47.76 | 47.76 | 0.46% | 25,818 |
| Jul 1, 2025 | 47.45 | 47.63 | 47.45 | 47.54 | 47.54 | -0.02% | 21,149 |
| Jun 30, 2025 | 47.52 | 47.61 | 47.44 | 47.55 | 47.55 | 0.27% | 24,991 |
| Jun 27, 2025 | 47.31 | 47.55 | 47.22 | 47.42 | 47.42 | 0.15% | 35,959 |
| Jun 26, 2025 | 47.27 | 47.35 | 47.14 | 47.35 | 47.35 | 0.53% | 86,766 |