FT Vest US Equity Buffer ETF - March (FMAR)
BATS: FMAR · Real-Time Price · USD
42.07
-0.52 (-1.22%)
At close: Mar 28, 2025, 3:59 PM
42.17
+0.10 (0.24%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.47 | 42.47 | 42.02 | 42.07 | 42.07 | -1.22% | 45,329 |
| Mar 27, 2025 | 42.61 | 42.73 | 42.48 | 42.59 | 42.59 | -0.16% | 41,292 |
| Mar 26, 2025 | 42.92 | 42.93 | 42.56 | 42.66 | 42.66 | -0.60% | 54,298 |
| Mar 25, 2025 | 42.95 | 42.96 | 42.83 | 42.92 | 42.92 | 0.06% | 64,584 |
| Mar 24, 2025 | 42.71 | 42.92 | 42.71 | 42.89 | 42.89 | 1.06% | 150,550 |
| Mar 21, 2025 | 42.04 | 42.50 | 41.96 | 42.44 | 42.44 | -0.02% | 1,228,373 |
| Mar 20, 2025 | 42.24 | 42.74 | 42.24 | 42.45 | 42.45 | -0.09% | 38,951 |
| Mar 19, 2025 | 42.18 | 42.72 | 42.18 | 42.49 | 42.49 | 1.06% | 17,486 |
| Mar 18, 2025 | 42.38 | 42.38 | 41.92 | 42.05 | 42.05 | -1.13% | 62,005 |
| Mar 17, 2025 | 42.13 | 42.67 | 42.13 | 42.53 | 42.53 | 0.74% | 34,495 |
| Mar 14, 2025 | 41.67 | 42.21 | 41.66 | 42.21 | 42.21 | 2.10% | 48,208 |
| Mar 13, 2025 | 41.93 | 41.93 | 41.22 | 41.35 | 41.35 | -1.50% | 39,709 |
| Mar 12, 2025 | 42.23 | 42.23 | 41.66 | 41.98 | 41.98 | 0.36% | 51,399 |
| Mar 11, 2025 | 41.99 | 42.21 | 41.46 | 41.83 | 41.83 | -0.62% | 79,184 |
| Mar 10, 2025 | 42.61 | 42.61 | 41.81 | 42.09 | 42.09 | -2.49% | 29,747 |
| Mar 7, 2025 | 42.89 | 43.16 | 42.53 | 43.16 | 43.16 | 0.73% | 67,283 |
| Mar 6, 2025 | 43.06 | 43.27 | 42.79 | 42.85 | 42.85 | -1.47% | 32,959 |
| Mar 5, 2025 | 43.18 | 43.65 | 42.95 | 43.49 | 43.49 | 0.81% | 19,099 |
| Mar 4, 2025 | 43.30 | 43.57 | 42.95 | 43.14 | 43.14 | -0.78% | 16,843 |
| Mar 3, 2025 | 44.09 | 44.09 | 43.31 | 43.48 | 43.48 | -1.16% | 9,871 |
| Feb 28, 2025 | 43.55 | 43.99 | 43.45 | 43.99 | 43.99 | 0.92% | 46,428 |
| Feb 27, 2025 | 43.91 | 44.05 | 43.59 | 43.59 | 43.59 | -0.93% | 9,780 |
| Feb 26, 2025 | 44.05 | 44.20 | 43.88 | 44.00 | 44.00 | 0.08% | 84,450 |
| Feb 25, 2025 | 44.07 | 44.07 | 43.82 | 43.96 | 43.96 | -0.33% | 29,282 |
| Feb 24, 2025 | 44.23 | 44.26 | 44.06 | 44.11 | 44.11 | -0.18% | 71,823 |
| Feb 21, 2025 | 44.49 | 44.49 | 44.17 | 44.19 | 44.19 | -0.55% | 18,411 |
| Feb 20, 2025 | 44.40 | 44.45 | 44.38 | 44.43 | 44.43 | -0.07% | 12,091 |
| Feb 19, 2025 | 44.55 | 44.55 | 44.39 | 44.46 | 44.46 | 0.07% | 15,357 |
| Feb 18, 2025 | 44.21 | 44.52 | 44.21 | 44.43 | 44.43 | 0.10% | 14,258 |
| Feb 14, 2025 | 44.33 | 44.43 | 44.33 | 44.39 | 44.39 | 0.04% | 33,893 |
| Feb 13, 2025 | 44.21 | 44.37 | 44.21 | 44.37 | 44.37 | 0.37% | 12,152 |
| Feb 12, 2025 | 44.08 | 44.26 | 44.06 | 44.21 | 44.21 | -0.08% | 38,976 |
| Feb 11, 2025 | 44.14 | 44.26 | 44.14 | 44.24 | 44.24 | 0.11% | 27,577 |
| Feb 10, 2025 | 44.14 | 44.27 | 44.14 | 44.19 | 44.19 | 0.27% | 38,941 |
| Feb 7, 2025 | 44.22 | 44.22 | 44.02 | 44.07 | 44.07 | -0.30% | 21,268 |
| Feb 6, 2025 | 44.16 | 44.21 | 44.12 | 44.21 | 44.21 | 0.29% | 9,240 |
| Feb 5, 2025 | 43.96 | 44.18 | 43.96 | 44.08 | 44.08 | 0.09% | 19,898 |
| Feb 4, 2025 | 43.91 | 44.08 | 43.90 | 44.04 | 44.04 | 0.36% | 13,180 |
| Feb 3, 2025 | 43.68 | 43.95 | 43.62 | 43.88 | 43.88 | -0.35% | 14,630 |
| Jan 31, 2025 | 44.19 | 44.22 | 44.00 | 44.03 | 44.03 | -0.15% | 13,707 |
| Jan 30, 2025 | 44.05 | 44.10 | 44.02 | 44.10 | 44.10 | 0.21% | 7,318 |
| Jan 29, 2025 | 44.08 | 44.08 | 43.94 | 44.01 | 44.01 | -0.12% | 10,774 |
| Jan 28, 2025 | 43.88 | 44.09 | 43.88 | 44.06 | 44.06 | 0.29% | 12,261 |
| Jan 27, 2025 | 43.87 | 43.93 | 43.75 | 43.93 | 43.93 | -0.39% | 93,724 |
| Jan 24, 2025 | 44.10 | 44.22 | 44.09 | 44.10 | 44.10 | -0.02% | 9,090 |
| Jan 23, 2025 | 44.05 | 44.14 | 44.00 | 44.11 | 44.11 | 0.16% | 53,151 |
| Jan 22, 2025 | 44.02 | 44.13 | 44.02 | 44.04 | 44.04 | 0.18% | 49,721 |
| Jan 21, 2025 | 43.87 | 44.01 | 43.84 | 43.96 | 43.96 | 0.46% | 25,762 |
| Jan 17, 2025 | 43.75 | 43.89 | 43.73 | 43.76 | 43.76 | 0.30% | 16,365 |
| Jan 16, 2025 | 43.65 | 43.72 | 43.57 | 43.63 | 43.63 | -0.07% | 23,099 |