FT Vest US Equity Buffer ETF - March (FMAR)

FMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	43.65	43.69	43.56	43.65	43.65	0.39%	12,029
May 15, 2025	43.29	43.58	43.29	43.48	43.48	0.02%	25,802
May 14, 2025	43.50	43.50	43.39	43.47	43.47	-	5,658
May 13, 2025	43.34	43.52	43.34	43.47	43.47	0.66%	24,765
May 12, 2025	43.15	43.22	42.96	43.19	43.19	1.83%	18,445
May 9, 2025	42.47	42.47	42.34	42.41	42.41	-	19,609
May 8, 2025	42.30	42.60	42.28	42.41	42.41	0.35%	14,424
May 7, 2025	42.18	42.30	41.98	42.26	42.26	0.31%	22,259
May 6, 2025	42.09	42.22	41.98	42.13	42.13	-0.47%	17,404
May 5, 2025	42.33	42.48	42.27	42.33	42.33	-0.40%	13,832
May 2, 2025	42.40	42.53	42.27	42.50	42.50	0.93%	41,076
May 1, 2025	42.20	42.37	42.07	42.11	42.11	0.41%	18,577
Apr 30, 2025	41.46	41.94	41.29	41.94	41.94	-	27,599
Apr 29, 2025	41.72	41.98	41.72	41.94	41.94	0.33%	19,565
Apr 28, 2025	41.81	41.85	41.46	41.80	41.80	0.02%	32,306
Apr 25, 2025	41.58	41.79	41.40	41.79	41.79	0.58%	54,084
Apr 24, 2025	41.19	41.55	41.19	41.55	41.55	1.29%	28,387
Apr 23, 2025	41.28	41.33	40.89	41.02	41.02	1.16%	206,156
Apr 22, 2025	40.28	40.62	40.27	40.55	40.55	1.83%	39,888
Apr 21, 2025	40.18	40.28	39.49	39.82	39.82	-1.62%	30,371
Apr 17, 2025	40.48	40.74	40.44	40.48	40.48	0.25%	12,840
Apr 16, 2025	40.68	40.82	40.14	40.38	40.38	-1.87%	23,983
Apr 15, 2025	41.30	41.35	41.03	41.15	41.15	0.22%	19,585
Apr 14, 2025	41.19	41.35	40.83	41.06	41.06	0.76%	33,053
Apr 11, 2025	40.24	40.88	40.10	40.75	40.75	1.32%	42,652
Apr 10, 2025	40.82	40.82	39.65	40.22	40.22	-2.90%	56,635
Apr 9, 2025	38.86	41.48	38.66	41.42	41.42	6.31%	1,197,294
Apr 8, 2025	40.32	40.32	38.55	38.96	38.96	-1.04%	25,544
Apr 7, 2025	38.41	40.40	38.13	39.37	39.37	-0.05%	148,285
Apr 4, 2025	40.21	40.30	39.32	39.39	39.39	-4.15%	37,956
Apr 3, 2025	41.66	41.66	41.10	41.10	41.10	-3.28%	120,884
Apr 2, 2025	42.22	42.60	42.17	42.49	42.49	0.43%	63,545
Apr 1, 2025	42.17	42.37	41.98	42.31	42.31	0.26%	50,128
Mar 31, 2025	41.72	42.26	41.63	42.20	42.20	0.31%	54,983
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.