FT Vest US Equity Buffer ETF - March (FMAR)
BATS: FMAR · Real-Time Price · USD
46.03
+0.02 (0.05%)
At close: Sep 9, 2025, 4:00 PM
46.03
0.00 (0.00%)
After-hours: Sep 9, 2025, 6:30 PM EDT
FMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.03 | 46.03 | 46.01 | 45.99 | - | -0.02% | 1,947 |
| Sep 8, 2025 | 46.07 | 46.07 | 45.97 | 46.00 | 46.00 | 0.15% | 20,869 |
| Sep 5, 2025 | 46.01 | 46.06 | 45.87 | 45.93 | 45.93 | -0.03% | 12,878 |
| Sep 4, 2025 | 45.85 | 45.95 | 45.84 | 45.95 | 45.95 | 0.32% | 18,352 |
| Sep 3, 2025 | 45.75 | 45.82 | 45.73 | 45.80 | 45.80 | 0.19% | 10,919 |
| Sep 2, 2025 | 45.60 | 45.71 | 45.57 | 45.71 | 45.71 | -0.23% | 36,351 |
| Aug 29, 2025 | 45.80 | 45.84 | 45.80 | 45.82 | 45.82 | -0.22% | 12,081 |
| Aug 28, 2025 | 45.86 | 45.97 | 45.85 | 45.92 | 45.92 | 0.15% | 15,958 |
| Aug 27, 2025 | 45.77 | 45.91 | 45.77 | 45.85 | 45.85 | 0.02% | 515,226 |
| Aug 26, 2025 | 45.75 | 45.85 | 45.73 | 45.84 | 45.84 | 0.25% | 6,695 |
| Aug 25, 2025 | 45.83 | 45.84 | 45.73 | 45.73 | 45.73 | -0.20% | 509,627 |
| Aug 22, 2025 | 45.55 | 45.85 | 45.55 | 45.82 | 45.82 | 0.71% | 6,591 |
| Aug 21, 2025 | 45.54 | 45.59 | 45.47 | 45.50 | 45.50 | -0.31% | 37,551 |
| Aug 20, 2025 | 45.59 | 45.64 | 45.45 | 45.64 | 45.64 | 0.05% | 84,516 |
| Aug 19, 2025 | 45.70 | 45.70 | 45.60 | 45.62 | 45.62 | -0.24% | 13,925 |
| Aug 18, 2025 | 45.70 | 45.74 | 45.70 | 45.73 | 45.73 | 0.02% | 10,583 |
| Aug 15, 2025 | 45.74 | 45.76 | 45.72 | 45.72 | 45.72 | -0.15% | 24,313 |
| Aug 14, 2025 | 45.70 | 45.79 | 45.69 | 45.79 | 45.79 | 0.13% | 32,681 |
| Aug 13, 2025 | 45.75 | 45.75 | 45.68 | 45.73 | 45.73 | 0.15% | 21,543 |
| Aug 12, 2025 | 45.57 | 45.69 | 45.55 | 45.66 | 45.66 | 0.31% | 24,377 |
| Aug 11, 2025 | 45.54 | 45.60 | 45.52 | 45.52 | 45.52 | -0.02% | 11,275 |
| Aug 8, 2025 | 45.43 | 45.58 | 45.43 | 45.53 | 45.53 | 0.20% | 13,954 |
| Aug 7, 2025 | 45.54 | 45.54 | 45.31 | 45.44 | 45.44 | 0.06% | 39,656 |
| Aug 6, 2025 | 45.34 | 45.43 | 45.34 | 45.42 | 45.42 | 0.32% | 5,671 |
| Aug 5, 2025 | 45.37 | 45.37 | 45.21 | 45.27 | 45.27 | -0.23% | 137,666 |
| Aug 4, 2025 | 45.15 | 45.38 | 45.15 | 45.37 | 45.37 | 0.70% | 15,681 |
| Aug 1, 2025 | 45.00 | 45.15 | 44.97 | 45.06 | 45.06 | -0.71% | 7,646 |
| Jul 31, 2025 | 45.50 | 45.55 | 45.31 | 45.38 | 45.38 | 0.02% | 15,358 |
| Jul 30, 2025 | 45.43 | 45.49 | 45.31 | 45.37 | 45.37 | -0.05% | 31,211 |
| Jul 29, 2025 | 45.53 | 45.53 | 45.37 | 45.39 | 45.39 | -0.10% | 7,283 |
| Jul 28, 2025 | 45.45 | 45.46 | 45.39 | 45.44 | 45.44 | 0.06% | 17,068 |
| Jul 25, 2025 | 45.35 | 45.44 | 45.34 | 45.41 | 45.41 | 0.24% | 15,022 |
| 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 |