FT Vest US Equity Buffer ETF - March (FMAR)
BATS: FMAR · Real-Time Price · USD
51.02
-0.06 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
51.04
+0.02 (0.04%)
After-hours: Apr 28, 2026, 8:00 PM EDT
FMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.99 | 51.02 | 50.93 | 51.02 | 51.02 | -0.12% | 381 |
| Apr 27, 2026 | 51.04 | 51.11 | 51.02 | 51.08 | 51.08 | 0.04% | 26,661 |
| Apr 24, 2026 | 50.98 | 51.09 | 50.92 | 51.06 | 51.06 | 0.26% | 21,321 |
| Apr 23, 2026 | 50.94 | 51.02 | 50.65 | 50.93 | 50.93 | -0.22% | 15,343 |
| Apr 22, 2026 | 50.86 | 51.04 | 50.86 | 51.04 | 51.04 | 0.51% | 18,582 |
| Apr 21, 2026 | 50.95 | 50.96 | 50.76 | 50.78 | 50.78 | -0.18% | 70,028 |
| Apr 20, 2026 | 50.99 | 50.99 | 50.84 | 50.87 | 50.87 | -0.15% | 11,365 |
| Apr 17, 2026 | 50.93 | 51.03 | 50.89 | 50.95 | 50.95 | 0.47% | 7,844 |
| Apr 16, 2026 | 50.68 | 50.76 | 50.55 | 50.71 | 50.71 | 0.16% | 10,361 |
| Apr 15, 2026 | 50.57 | 50.63 | 50.47 | 50.63 | 50.63 | 0.38% | 28,800 |
| Apr 14, 2026 | 50.32 | 50.47 | 50.32 | 50.44 | 50.44 | 0.55% | 8,866 |
| Apr 13, 2026 | 49.85 | 50.21 | 49.85 | 50.16 | 50.16 | 0.47% | 24,514 |
| Apr 10, 2026 | 49.99 | 50.03 | 49.87 | 49.93 | 49.93 | -0.05% | 27,119 |
| Apr 9, 2026 | 49.70 | 49.99 | 49.67 | 49.95 | 49.95 | 0.40% | 24,336 |
| Apr 8, 2026 | 49.72 | 49.84 | 49.59 | 49.75 | 49.75 | 1.74% | 26,916 |
| Apr 7, 2026 | 48.70 | 49.00 | 48.62 | 48.90 | 48.90 | -0.20% | 61,843 |
| Apr 6, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.38% | 27,378 |
| Apr 2, 2026 | 48.33 | 48.82 | 48.33 | 48.82 | 48.82 | 0.11% | 27,811 |
| Apr 1, 2026 | 48.65 | 48.89 | 48.64 | 48.76 | 48.76 | 0.56% | 58,945 |
| Mar 31, 2026 | 48.06 | 48.52 | 47.91 | 48.49 | 48.49 | 1.89% | 50,165 |
| Mar 30, 2026 | 47.90 | 47.90 | 47.43 | 47.59 | 47.59 | 0.02% | 73,592 |
| Mar 27, 2026 | 47.97 | 47.99 | 47.58 | 47.58 | 47.58 | -1.12% | 45,056 |
| Mar 26, 2026 | 48.52 | 48.62 | 48.12 | 48.12 | 48.12 | -1.25% | 58,291 |
| Mar 25, 2026 | 48.80 | 48.82 | 48.63 | 48.73 | 48.73 | 0.39% | 1,026,810 |
| Mar 24, 2026 | 48.48 | 48.71 | 48.39 | 48.54 | 48.54 | -0.23% | 786,269 |
| Mar 23, 2026 | 48.76 | 49.00 | 48.60 | 48.65 | 48.65 | 0.60% | 206,781 |
| Mar 20, 2026 | 48.34 | 48.37 | 48.16 | 48.36 | 48.36 | 0.10% | 129,628 |
| Mar 19, 2026 | 48.09 | 48.32 | 48.09 | 48.31 | 48.31 | 0.17% | 32,458 |
| Mar 18, 2026 | 48.31 | 48.31 | 48.20 | 48.23 | 48.23 | -0.08% | 36,494 |
| Mar 17, 2026 | 48.20 | 48.29 | 48.20 | 48.27 | 48.27 | 0.08% | 15,518 |
| Mar 16, 2026 | 48.16 | 48.25 | 48.13 | 48.23 | 48.23 | 0.69% | 32,384 |
| Mar 13, 2026 | 48.11 | 48.13 | 47.89 | 47.90 | 47.90 | -0.10% | 18,112 |
| Mar 12, 2026 | 48.06 | 48.06 | 47.95 | 47.95 | 47.95 | -0.21% | 14,146 |
| Mar 11, 2026 | 48.09 | 48.14 | 48.00 | 48.05 | 48.05 | 0.04% | 13,072 |
| Mar 10, 2026 | 48.03 | 48.19 | 47.97 | 48.03 | 48.03 | 0.10% | 26,093 |
| Mar 9, 2026 | 47.77 | 47.98 | 47.64 | 47.98 | 47.98 | 0.42% | 15,995 |
| Mar 6, 2026 | 47.88 | 47.99 | 47.78 | 47.78 | 47.78 | -0.48% | 14,765 |
| Mar 5, 2026 | 48.03 | 48.09 | 47.89 | 48.01 | 48.01 | -0.21% | 13,703 |
| Mar 4, 2026 | 48.04 | 48.11 | 47.97 | 48.11 | 48.11 | 0.25% | 25,350 |
| Mar 3, 2026 | 47.81 | 48.01 | 47.74 | 47.99 | 47.99 | -0.14% | 15,471 |
| Mar 2, 2026 | 47.88 | 48.08 | 47.88 | 48.06 | 48.06 | 0.01% | 14,452 |
| Feb 27, 2026 | 47.98 | 48.05 | 47.98 | 48.05 | 48.05 | 0.04% | 7,020 |
| Feb 26, 2026 | 48.05 | 48.09 | 48.03 | 48.03 | 48.03 | -0.09% | 7,475 |
| Feb 25, 2026 | 48.08 | 48.10 | 48.00 | 48.08 | 48.07 | 0.19% | 22,444 |
| Feb 24, 2026 | 47.91 | 48.01 | 47.91 | 47.99 | 47.98 | 0.26% | 17,866 |
| Feb 23, 2026 | 48.02 | 48.02 | 47.84 | 47.86 | 47.86 | -0.13% | 12,297 |
| Feb 20, 2026 | 47.86 | 47.99 | 47.84 | 47.92 | 47.92 | 0.19% | 40,941 |
| Feb 19, 2026 | 47.85 | 47.89 | 47.80 | 47.83 | 47.83 | -0.19% | 7,324 |
| Feb 18, 2026 | 47.84 | 47.95 | 47.84 | 47.92 | 47.92 | 0.23% | 202,806 |
| Feb 17, 2026 | 47.72 | 47.83 | 47.68 | 47.81 | 47.81 | 0.06% | 13,227 |