FT Vest U.S. Equity Buffer Fund - May (FMAY)
BATS: FMAY · Real-Time Price · USD
52.12
+0.19 (0.36%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.05 | 52.12 | 51.98 | 52.12 | 52.12 | 0.36% | 10,454 |
| Sep 25, 2025 | 51.87 | 51.96 | 51.72 | 51.93 | 51.93 | -0.13% | 28,443 |
| Sep 24, 2025 | 52.03 | 52.03 | 51.92 | 52.00 | 52.00 | -0.04% | 640,301 |
| Sep 23, 2025 | 52.10 | 52.18 | 51.97 | 52.02 | 52.02 | -0.23% | 682,229 |
| Sep 22, 2025 | 52.18 | 52.18 | 52.10 | 52.14 | 52.14 | - | 8,480 |
| Sep 19, 2025 | 52.09 | 52.14 | 52.03 | 52.14 | 52.14 | 0.24% | 4,452 |
| Sep 18, 2025 | 52.06 | 52.08 | 51.99 | 52.02 | 52.02 | 0.17% | 14,548 |
| Sep 17, 2025 | 51.93 | 52.01 | 51.80 | 51.93 | 51.93 | -0.05% | 26,833 |
| Sep 16, 2025 | 51.95 | 51.98 | 51.90 | 51.96 | 51.96 | -0.02% | 12,167 |
| Sep 15, 2025 | 51.98 | 52.02 | 51.94 | 51.97 | 51.97 | 0.09% | 19,139 |
| Sep 12, 2025 | 51.88 | 51.95 | 51.88 | 51.92 | 51.92 | -0.04% | 9,611 |
| Sep 11, 2025 | 51.90 | 51.96 | 51.86 | 51.94 | 51.94 | 0.41% | 5,800 |
| Sep 10, 2025 | 51.78 | 51.84 | 51.65 | 51.73 | 51.73 | 0.06% | 30,646 |
| Sep 9, 2025 | 51.63 | 51.70 | 51.56 | 51.70 | 51.70 | 0.08% | 7,271 |
| Sep 8, 2025 | 51.67 | 51.68 | 51.57 | 51.66 | 51.66 | 0.29% | 28,018 |
| Sep 5, 2025 | 51.48 | 51.56 | 51.43 | 51.51 | 51.51 | -0.10% | 16,337 |
| Sep 4, 2025 | 51.49 | 51.56 | 51.40 | 51.56 | 51.56 | 0.43% | 10,525 |
| Sep 3, 2025 | 51.26 | 51.38 | 51.23 | 51.34 | 51.34 | 0.31% | 24,344 |
| Sep 2, 2025 | 51.01 | 51.25 | 50.99 | 51.18 | 51.18 | -0.49% | 29,951 |
| Aug 29, 2025 | 51.47 | 51.47 | 51.35 | 51.43 | 51.43 | -0.23% | 6,421 |
| Aug 28, 2025 | 51.49 | 51.55 | 51.42 | 51.55 | 51.55 | 0.23% | 12,416 |
| Aug 27, 2025 | 51.37 | 51.49 | 51.35 | 51.43 | 51.43 | 0.12% | 94,033 |
| Aug 26, 2025 | 51.27 | 51.37 | 51.25 | 51.37 | 51.37 | 0.10% | 7,857 |
| Aug 25, 2025 | 51.32 | 51.44 | 51.30 | 51.32 | 51.32 | -0.10% | 14,734 |
| Aug 22, 2025 | 51.00 | 51.43 | 51.00 | 51.37 | 51.37 | 0.82% | 19,420 |
| Aug 21, 2025 | 50.96 | 51.07 | 50.89 | 50.95 | 50.95 | -0.33% | 14,983 |
| Aug 20, 2025 | 51.08 | 51.12 | 50.88 | 51.12 | 51.12 | - | 26,960 |
| Aug 19, 2025 | 51.25 | 51.28 | 51.05 | 51.12 | 51.12 | -0.27% | 9,885 |
| Aug 18, 2025 | 51.25 | 51.32 | 51.25 | 51.26 | 51.26 | 0.06% | 10,978 |
| Aug 15, 2025 | 51.29 | 51.35 | 51.23 | 51.23 | 51.23 | -0.25% | 12,906 |
| Aug 14, 2025 | 51.23 | 51.36 | 51.20 | 51.36 | 51.36 | 0.18% | 15,548 |
| Aug 13, 2025 | 51.30 | 51.36 | 51.24 | 51.27 | 51.27 | 0.08% | 14,080 |
| Aug 12, 2025 | 51.10 | 51.25 | 51.06 | 51.23 | 51.23 | 0.47% | 6,453 |
| Aug 11, 2025 | 51.00 | 51.11 | 50.96 | 50.99 | 50.99 | -0.01% | 10,637 |
| Aug 8, 2025 | 50.95 | 51.06 | 50.86 | 51.00 | 51.00 | 0.52% | 10,335 |
| Aug 7, 2025 | 50.92 | 50.98 | 50.66 | 50.73 | 50.73 | -0.08% | 26,521 |
| Aug 6, 2025 | 50.67 | 50.84 | 50.67 | 50.77 | 50.77 | 0.38% | 27,401 |
| Aug 5, 2025 | 50.71 | 50.71 | 50.58 | 50.58 | 50.58 | -0.24% | 13,536 |
| Aug 4, 2025 | 50.63 | 50.76 | 50.63 | 50.70 | 50.70 | 0.77% | 25,513 |
| Aug 1, 2025 | 50.39 | 50.46 | 50.23 | 50.31 | 50.31 | -0.80% | 15,306 |
| Jul 31, 2025 | 51.02 | 51.02 | 50.72 | 50.72 | 50.72 | -0.17% | 31,611 |
| Jul 30, 2025 | 50.89 | 50.94 | 50.71 | 50.80 | 50.80 | -0.04% | 28,779 |
| Jul 29, 2025 | 50.94 | 50.96 | 50.79 | 50.82 | 50.82 | -0.20% | 31,328 |
| Jul 28, 2025 | 50.91 | 50.94 | 50.85 | 50.92 | 50.92 | 0.08% | 4,956 |
| Jul 25, 2025 | 50.78 | 50.94 | 50.78 | 50.88 | 50.88 | 0.32% | 14,677 |
| Jul 24, 2025 | 50.76 | 50.83 | 50.72 | 50.72 | 50.72 | -0.03% | 6,522 |
| Jul 23, 2025 | 50.59 | 50.75 | 50.56 | 50.74 | 50.74 | 0.38% | 12,674 |
| Jul 22, 2025 | 50.48 | 50.60 | 50.43 | 50.54 | 50.54 | 0.05% | 9,979 |
| Jul 21, 2025 | 50.60 | 50.65 | 50.50 | 50.52 | 50.52 | 0.18% | 12,601 |
| Jul 18, 2025 | 50.47 | 50.51 | 50.43 | 50.43 | 50.43 | -0.05% | 17,165 |