FT Vest US Equity Buffer ETF - March (FMAR)
BATS: FMAR · Real-Time Price · USD
47.00
+0.02 (0.05%)
Nov 28, 2025, 1:00 PM EST - Market closed
FMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.02% | 57 |
| Nov 26, 2025 | 46.91 | 46.97 | 46.91 | 46.97 | 46.97 | 0.34% | 3,662 |
| Nov 25, 2025 | 46.64 | 46.81 | 46.64 | 46.81 | 46.81 | 0.28% | 10,321 |
| Nov 24, 2025 | 46.54 | 46.71 | 46.50 | 46.68 | 46.68 | 0.59% | 9,950 |
| Nov 21, 2025 | 46.26 | 46.50 | 46.13 | 46.41 | 46.41 | 0.51% | 67,169 |
| Nov 20, 2025 | 46.67 | 46.72 | 46.15 | 46.17 | 46.17 | -0.50% | 12,263 |
| Nov 19, 2025 | 46.49 | 46.49 | 46.33 | 46.40 | 46.40 | 0.04% | 29,118 |
| Nov 18, 2025 | 46.37 | 46.49 | 46.25 | 46.38 | 46.38 | -0.24% | 41,252 |
| Nov 17, 2025 | 46.57 | 46.64 | 46.47 | 46.49 | 46.49 | -0.29% | 9,552 |
| Nov 14, 2025 | 46.50 | 46.72 | 46.42 | 46.63 | 46.63 | 0.07% | 13,792 |
| Nov 13, 2025 | 46.71 | 46.71 | 46.57 | 46.59 | 46.59 | -0.51% | 14,689 |
| Nov 12, 2025 | 46.81 | 46.84 | 46.78 | 46.83 | 46.83 | -0.02% | 7,930 |
| Nov 11, 2025 | 46.84 | 46.84 | 46.76 | 46.84 | 46.84 | 0.13% | 10,043 |
| Nov 10, 2025 | 46.79 | 46.81 | 46.73 | 46.78 | 46.78 | 0.52% | 6,394 |
| Nov 7, 2025 | 46.54 | 46.59 | 46.39 | 46.54 | 46.54 | -0.06% | 7,703 |
| Nov 6, 2025 | 46.61 | 46.66 | 46.53 | 46.57 | 46.57 | -0.23% | 18,101 |
| Nov 5, 2025 | 46.58 | 46.73 | 46.57 | 46.68 | 46.68 | 0.22% | 9,744 |
| Nov 4, 2025 | 46.57 | 46.69 | 46.55 | 46.58 | 46.58 | -0.30% | 16,591 |
| Nov 3, 2025 | 46.69 | 46.75 | 46.69 | 46.71 | 46.71 | 0.02% | 5,468 |
| Oct 31, 2025 | 46.73 | 46.75 | 46.64 | 46.70 | 46.70 | 0.02% | 16,498 |
| Oct 30, 2025 | 46.73 | 46.75 | 46.66 | 46.69 | 46.69 | -0.10% | 9,544 |
| Oct 29, 2025 | 46.82 | 46.83 | 46.72 | 46.74 | 46.74 | -0.13% | 36,272 |
| Oct 28, 2025 | 46.78 | 46.82 | 46.77 | 46.80 | 46.80 | -0.04% | 28,073 |
| Oct 27, 2025 | 46.80 | 46.82 | 46.77 | 46.82 | 46.82 | 0.22% | 11,057 |
| Oct 24, 2025 | 46.70 | 46.75 | 46.70 | 46.72 | 46.72 | 0.22% | 6,681 |
| Oct 23, 2025 | 46.53 | 46.64 | 46.53 | 46.61 | 46.61 | 0.31% | 10,108 |
| Oct 22, 2025 | 46.54 | 46.56 | 46.40 | 46.47 | 46.47 | -0.19% | 24,310 |
| Oct 21, 2025 | 46.55 | 46.61 | 46.54 | 46.56 | 46.56 | -0.11% | 20,155 |
| Oct 20, 2025 | 46.49 | 46.61 | 46.49 | 46.61 | 46.61 | 0.52% | 4,321 |
| Oct 17, 2025 | 46.24 | 46.39 | 46.19 | 46.37 | 46.37 | 0.38% | 16,707 |
| Oct 16, 2025 | 46.38 | 46.41 | 46.17 | 46.20 | 46.20 | -0.30% | 6,255 |
| Oct 15, 2025 | 46.47 | 46.47 | 46.24 | 46.33 | 46.33 | 0.08% | 14,678 |
| Oct 14, 2025 | 46.22 | 46.38 | 46.22 | 46.30 | 46.30 | -0.11% | 5,722 |
| Oct 13, 2025 | 46.29 | 46.38 | 46.28 | 46.35 | 46.35 | 0.61% | 12,689 |
| Oct 10, 2025 | 46.55 | 46.55 | 46.07 | 46.07 | 46.07 | -0.97% | 9,010 |
| Oct 9, 2025 | 46.50 | 46.52 | 46.45 | 46.52 | 46.52 | -0.01% | 18,748 |
| Oct 8, 2025 | 46.51 | 46.53 | 46.46 | 46.53 | 46.53 | 0.23% | 31,321 |
| Oct 7, 2025 | 46.52 | 46.52 | 46.42 | 46.42 | 46.42 | -0.15% | 10,609 |
| Oct 6, 2025 | 46.48 | 46.51 | 46.47 | 46.49 | 46.49 | 0.06% | 7,946 |
| Oct 3, 2025 | 46.43 | 46.48 | 46.43 | 46.46 | 46.46 | -0.03% | 8,232 |
| Oct 2, 2025 | 46.44 | 46.48 | 46.41 | 46.48 | 46.48 | 0.04% | 15,191 |
| Oct 1, 2025 | 46.36 | 46.46 | 46.36 | 46.46 | 46.46 | 0.16% | 12,934 |
| Sep 30, 2025 | 46.32 | 46.39 | 46.30 | 46.39 | 46.39 | 0.11% | 19,595 |
| Sep 29, 2025 | 46.39 | 46.39 | 46.32 | 46.34 | 46.34 | 0.07% | 40,828 |
| Sep 26, 2025 | 46.26 | 46.31 | 46.21 | 46.31 | 46.31 | 0.19% | 7,311 |
| Sep 25, 2025 | 46.17 | 46.23 | 46.13 | 46.22 | 46.22 | -0.17% | 34,598 |
| Sep 24, 2025 | 46.32 | 46.32 | 46.18 | 46.30 | 46.30 | 0.12% | 25,452 |
| Sep 23, 2025 | 46.33 | 46.33 | 46.19 | 46.25 | 46.25 | -0.20% | 173,703 |
| Sep 22, 2025 | 46.31 | 46.35 | 46.27 | 46.34 | 46.34 | 0.05% | 8,667 |
| Sep 19, 2025 | 46.35 | 46.37 | 46.26 | 46.32 | 46.32 | 0.14% | 17,827 |