FT Vest US Equity Buffer ETF - January (FJAN)
BATS: FJAN · Real-Time Price · USD
44.25
-0.52 (-1.16%)
At close: Mar 28, 2025, 3:59 PM
44.34
+0.09 (0.20%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.63 | 44.72 | 44.16 | 44.25 | 44.25 | -1.16% | 23,310 |
| Mar 27, 2025 | 44.70 | 45.00 | 44.68 | 44.77 | 44.77 | -0.38% | 42,558 |
| Mar 26, 2025 | 45.24 | 45.24 | 44.79 | 44.94 | 44.94 | -0.75% | 844,588 |
| Mar 25, 2025 | 45.28 | 45.32 | 45.12 | 45.28 | 45.28 | 0.20% | 562,231 |
| Mar 24, 2025 | 45.08 | 45.20 | 45.05 | 45.19 | 45.19 | 1.12% | 11,741 |
| Mar 21, 2025 | 44.33 | 44.69 | 44.31 | 44.69 | 44.69 | 0.09% | 27,498 |
| Mar 20, 2025 | 44.53 | 44.88 | 44.49 | 44.65 | 44.65 | -0.16% | 19,456 |
| Mar 19, 2025 | 44.51 | 44.84 | 44.43 | 44.72 | 44.72 | 0.72% | 19,877 |
| Mar 18, 2025 | 44.55 | 44.55 | 44.30 | 44.40 | 44.40 | -0.74% | 15,310 |
| Mar 17, 2025 | 44.51 | 44.82 | 44.50 | 44.73 | 44.73 | 0.52% | 18,620 |
| Mar 14, 2025 | 44.17 | 44.50 | 44.10 | 44.50 | 44.50 | 1.62% | 36,780 |
| Mar 13, 2025 | 44.16 | 44.19 | 43.77 | 43.79 | 43.79 | -1.06% | 63,987 |
| Mar 12, 2025 | 44.46 | 44.46 | 43.97 | 44.26 | 44.26 | 0.36% | 41,866 |
| Mar 11, 2025 | 44.20 | 44.41 | 43.80 | 44.10 | 44.10 | -0.54% | 111,258 |
| Mar 10, 2025 | 44.64 | 44.71 | 44.07 | 44.34 | 44.34 | -1.60% | 75,289 |
| Mar 7, 2025 | 44.85 | 45.18 | 44.57 | 45.06 | 45.06 | 0.18% | 55,219 |
| Mar 6, 2025 | 45.14 | 45.29 | 44.83 | 44.98 | 44.98 | -1.19% | 152,247 |
| Mar 5, 2025 | 45.15 | 45.59 | 44.93 | 45.52 | 45.52 | 0.73% | 120,478 |
| Mar 4, 2025 | 45.23 | 45.53 | 44.90 | 45.19 | 45.19 | -0.72% | 69,631 |
| Mar 3, 2025 | 46.09 | 46.12 | 45.36 | 45.52 | 45.52 | -1.04% | 107,545 |
| Feb 28, 2025 | 45.56 | 46.08 | 45.45 | 46.00 | 46.00 | 0.90% | 213,303 |
| Feb 27, 2025 | 46.14 | 46.14 | 45.51 | 45.59 | 45.59 | -0.96% | 27,379 |
| Feb 26, 2025 | 46.24 | 46.30 | 45.93 | 46.03 | 46.03 | -0.02% | 58,237 |
| Feb 25, 2025 | 46.13 | 46.15 | 45.85 | 46.04 | 46.04 | -0.30% | 139,845 |
| Feb 24, 2025 | 46.32 | 46.41 | 46.10 | 46.18 | 46.18 | -0.28% | 43,855 |
| Feb 21, 2025 | 46.81 | 46.81 | 46.25 | 46.31 | 46.31 | -0.96% | 33,624 |
| Feb 20, 2025 | 46.86 | 46.86 | 46.60 | 46.76 | 46.76 | -0.15% | 29,157 |
| Feb 19, 2025 | 46.73 | 46.90 | 46.63 | 46.83 | 46.83 | 0.15% | 68,808 |
| Feb 18, 2025 | 46.80 | 46.82 | 46.67 | 46.76 | 46.76 | - | 73,339 |
| Feb 14, 2025 | 46.77 | 46.80 | 46.71 | 46.76 | 46.76 | 0.06% | 70,935 |
| Feb 13, 2025 | 46.51 | 46.75 | 46.38 | 46.73 | 46.73 | 0.75% | 55,587 |
| Feb 12, 2025 | 46.28 | 46.50 | 46.27 | 46.38 | 46.38 | -0.28% | 96,461 |
| Feb 11, 2025 | 46.45 | 46.57 | 46.40 | 46.51 | 46.51 | -0.04% | 168,930 |
| Feb 10, 2025 | 46.43 | 46.55 | 46.43 | 46.53 | 46.53 | 0.37% | 107,116 |
| Feb 7, 2025 | 46.57 | 46.65 | 46.25 | 46.36 | 46.36 | -0.49% | 150,780 |
| Feb 6, 2025 | 46.58 | 46.60 | 46.43 | 46.59 | 46.59 | 0.22% | 60,709 |
| Feb 5, 2025 | 46.40 | 46.52 | 46.24 | 46.49 | 46.49 | 0.28% | 86,847 |
| Feb 4, 2025 | 46.18 | 46.44 | 46.14 | 46.36 | 46.36 | 0.54% | 161,856 |
| Feb 3, 2025 | 45.92 | 46.28 | 45.81 | 46.11 | 46.11 | -0.41% | 274,686 |
| Jan 31, 2025 | 46.55 | 46.72 | 46.30 | 46.30 | 46.30 | -0.43% | 143,073 |
| Jan 30, 2025 | 46.39 | 46.59 | 46.32 | 46.50 | 46.50 | 0.26% | 265,014 |
| Jan 29, 2025 | 46.46 | 46.48 | 46.22 | 46.38 | 46.38 | -0.22% | 155,043 |
| Jan 28, 2025 | 46.33 | 46.53 | 46.14 | 46.48 | 46.48 | 0.63% | 120,163 |
| Jan 27, 2025 | 46.06 | 46.24 | 46.00 | 46.19 | 46.19 | -0.94% | 172,149 |
| Jan 24, 2025 | 46.66 | 46.74 | 46.55 | 46.63 | 46.63 | -0.19% | 161,485 |
| Jan 23, 2025 | 46.50 | 46.72 | 46.41 | 46.72 | 46.72 | 0.43% | 1,257,573 |
| Jan 22, 2025 | 46.49 | 46.60 | 46.43 | 46.52 | 46.52 | 0.28% | 196,564 |
| Jan 21, 2025 | 46.21 | 46.39 | 46.11 | 46.39 | 46.39 | 0.56% | 467,066 |
| Jan 17, 2025 | 46.10 | 46.16 | 46.05 | 46.13 | 46.13 | 0.04% | 297,453 |
| Jan 16, 2025 | 46.10 | 46.14 | 46.08 | 46.11 | 46.11 | 0.03% | 34,196 |