FT Vest US Equity Buffer ETF - March (FMAR)
BATS: FMAR · Real-Time Price · USD
46.37
+0.17 (0.37%)
Oct 17, 2025, 4:00 PM EDT - Market closed
FMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 46.29 | 46.29 | 46.25 | 46.25 | 46.25 | 0.10% | 4,938 |
| Sep 17, 2025 | 46.19 | 46.30 | 46.13 | 46.21 | 46.21 | 0.03% | 8,379 |
| Sep 16, 2025 | 46.20 | 46.21 | 46.17 | 46.19 | 46.19 | -0.03% | 5,816 |
| Sep 15, 2025 | 46.21 | 46.26 | 46.20 | 46.21 | 46.21 | -0.03% | 3,745 |
| Sep 12, 2025 | 46.17 | 46.22 | 46.17 | 46.22 | 46.22 | 0.13% | 5,702 |
| Sep 11, 2025 | 46.19 | 46.23 | 46.15 | 46.16 | 46.16 | 0.24% | 7,593 |
| Sep 10, 2025 | 46.09 | 46.13 | 46.04 | 46.05 | 46.05 | 0.05% | 22,419 |
| Sep 9, 2025 | 46.03 | 46.04 | 45.99 | 46.03 | 46.03 | 0.05% | 30,055 |
| 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 |