FT Vest US Equity Buffer ETF - March (FMAR)
BATS: FMAR · Real-Time Price · USD
45.41
+0.11 (0.24%)
At close: Jul 25, 2025, 4:00 PM
45.41
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
FMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 45.32 | 45.39 | 45.30 | 45.30 | 45.30 | -0.05% | 27,496 |
| Jul 23, 2025 | 45.17 | 45.32 | 45.17 | 45.32 | 45.32 | 0.33% | 80,848 |
| Jul 22, 2025 | 45.16 | 45.19 | 45.06 | 45.17 | 45.17 | 0.06% | 6,791 |
| Jul 21, 2025 | 45.17 | 45.26 | 45.13 | 45.14 | 45.14 | 0.08% | 8,827 |
| Jul 18, 2025 | 45.11 | 45.12 | 45.06 | 45.11 | 45.11 | 0.13% | 10,261 |
| Jul 17, 2025 | 44.98 | 45.13 | 44.98 | 45.05 | 45.05 | 0.22% | 9,589 |
| Jul 16, 2025 | 44.90 | 45.00 | 44.90 | 44.95 | 44.95 | - | 8,452 |
| Jul 15, 2025 | 45.15 | 45.15 | 44.94 | 44.95 | 44.95 | -0.07% | 7,380 |
| Jul 14, 2025 | 44.94 | 45.05 | 44.92 | 44.98 | 44.98 | - | 6,356 |
| Jul 11, 2025 | 44.90 | 45.01 | 44.90 | 44.98 | 44.98 | -0.02% | 16,620 |
| Jul 10, 2025 | 44.99 | 45.10 | 44.98 | 44.99 | 44.99 | 0.09% | 15,533 |
| Jul 9, 2025 | 44.99 | 45.02 | 44.88 | 44.95 | 44.95 | 0.29% | 33,875 |
| Jul 8, 2025 | 44.85 | 44.93 | 44.82 | 44.82 | 44.82 | -0.07% | 13,442 |
| Jul 7, 2025 | 44.87 | 44.91 | 44.74 | 44.85 | 44.85 | -0.28% | 15,963 |
| Jul 3, 2025 | 44.87 | 45.03 | 44.87 | 44.98 | 44.98 | 0.28% | 4,441 |
| Jul 2, 2025 | 44.81 | 44.90 | 44.78 | 44.85 | 44.85 | 0.09% | 14,177 |
| Jul 1, 2025 | 44.74 | 44.84 | 44.73 | 44.81 | 44.81 | -0.07% | 12,777 |
| Jun 30, 2025 | 44.77 | 44.84 | 44.66 | 44.84 | 44.84 | 0.40% | 9,951 |
| Jun 27, 2025 | 44.59 | 44.77 | 44.56 | 44.66 | 44.66 | 0.07% | 13,405 |
| Jun 26, 2025 | 44.60 | 44.65 | 44.54 | 44.63 | 44.63 | 0.34% | 13,110 |
| Jun 25, 2025 | 44.42 | 44.48 | 44.37 | 44.48 | 44.48 | 0.04% | 10,916 |
| Jun 24, 2025 | 44.33 | 44.48 | 44.30 | 44.46 | 44.46 | 0.68% | 16,613 |
| Jun 23, 2025 | 44.01 | 44.16 | 43.82 | 44.16 | 44.16 | 0.59% | 19,926 |
| Jun 20, 2025 | 44.11 | 44.11 | 43.83 | 43.90 | 43.90 | -0.14% | 12,406 |
| Jun 18, 2025 | 44.03 | 44.09 | 43.91 | 43.96 | 43.96 | 0.21% | 6,093 |
| Jun 17, 2025 | 44.07 | 44.07 | 43.87 | 43.87 | 43.87 | -0.45% | 24,151 |
| Jun 16, 2025 | 44.09 | 44.20 | 44.03 | 44.07 | 44.07 | 0.62% | 23,226 |
| Jun 13, 2025 | 43.87 | 44.06 | 43.78 | 43.80 | 43.80 | -0.79% | 10,753 |
| Jun 12, 2025 | 44.03 | 44.15 | 44.03 | 44.15 | 44.15 | 0.18% | 8,688 |
| Jun 11, 2025 | 44.16 | 44.19 | 43.99 | 44.07 | 44.07 | -0.02% | 8,034 |
| Jun 10, 2025 | 43.98 | 44.12 | 43.97 | 44.08 | 44.08 | 0.30% | 7,040 |
| Jun 9, 2025 | 44.00 | 44.04 | 43.92 | 43.95 | 43.95 | -0.07% | 21,071 |
| Jun 6, 2025 | 44.01 | 44.01 | 43.92 | 43.98 | 43.98 | 0.66% | 4,992 |
| Jun 5, 2025 | 43.85 | 43.98 | 43.66 | 43.69 | 43.69 | -0.42% | 23,224 |
| Jun 4, 2025 | 43.86 | 43.93 | 43.82 | 43.88 | 43.88 | 0.09% | 11,981 |
| Jun 3, 2025 | 43.70 | 43.85 | 43.70 | 43.84 | 43.84 | 0.38% | 7,199 |
| Jun 2, 2025 | 43.50 | 43.67 | 43.49 | 43.67 | 43.67 | 0.30% | 7,040 |
| May 30, 2025 | 43.48 | 43.54 | 43.30 | 43.54 | 43.54 | 0.02% | 11,359 |
| May 29, 2025 | 43.57 | 43.58 | 43.46 | 43.53 | 43.53 | 0.18% | 14,054 |
| May 28, 2025 | 43.58 | 43.61 | 43.45 | 43.45 | 43.45 | -0.23% | 12,952 |
| May 27, 2025 | 43.50 | 43.60 | 43.50 | 43.55 | 43.55 | 1.23% | 10,937 |
| May 23, 2025 | 43.00 | 43.18 | 42.96 | 43.02 | 43.02 | -0.53% | 76,848 |
| May 22, 2025 | 43.29 | 43.39 | 43.18 | 43.25 | 43.25 | 0.05% | 17,183 |
| May 21, 2025 | 43.57 | 43.66 | 43.21 | 43.23 | 43.23 | -1.05% | 136,820 |
| May 20, 2025 | 43.59 | 43.72 | 43.55 | 43.69 | 43.69 | -0.04% | 13,720 |
| May 19, 2025 | 43.59 | 43.74 | 43.55 | 43.71 | 43.71 | 0.13% | 11,910 |
| 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 |