FT Vest U.S. Equity Buffer Fund - May (FMAY)
BATS: FMAY · Real-Time Price · USD
53.00
+0.17 (0.33%)
Dec 18, 2025, 4:00 PM EST - Market closed
FMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 53.03 | 53.09 | 52.98 | 53.01 | 53.00 | 0.33% | 20,880 |
| Dec 17, 2025 | 52.92 | 52.97 | 52.83 | 52.83 | 52.83 | -0.49% | 44,658 |
| Dec 16, 2025 | 53.01 | 53.09 | 52.89 | 53.09 | 53.09 | -0.08% | 15,823 |
| Dec 15, 2025 | 53.23 | 53.23 | 53.02 | 53.13 | 53.13 | 0.08% | 9,589 |
| Dec 12, 2025 | 53.08 | 53.13 | 52.98 | 53.09 | 53.09 | -0.23% | 24,329 |
| Dec 11, 2025 | 53.02 | 53.22 | 53.02 | 53.21 | 53.21 | 0.06% | 13,813 |
| Dec 10, 2025 | 53.06 | 53.18 | 52.99 | 53.18 | 53.18 | 0.30% | 8,845 |
| Dec 9, 2025 | 53.05 | 53.06 | 52.97 | 53.02 | 53.02 | 0.06% | 7,861 |
| Dec 8, 2025 | 53.07 | 53.07 | 52.96 | 52.98 | 52.98 | -0.13% | 4,809 |
| Dec 5, 2025 | 53.04 | 53.10 | 53.04 | 53.05 | 53.05 | 0.10% | 5,226 |
| Dec 4, 2025 | 53.01 | 53.01 | 52.90 | 53.00 | 53.00 | 0.03% | 10,720 |
| Dec 3, 2025 | 52.88 | 53.04 | 52.88 | 52.98 | 52.98 | 0.12% | 9,518 |
| Dec 2, 2025 | 52.87 | 52.96 | 52.85 | 52.91 | 52.91 | 0.16% | 3,680 |
| Dec 1, 2025 | 52.85 | 52.92 | 52.82 | 52.83 | 52.83 | -0.13% | 5,409 |
| Nov 28, 2025 | 52.91 | 52.91 | 52.81 | 52.90 | 52.90 | 0.11% | 13,416 |
| Nov 26, 2025 | 52.73 | 52.88 | 52.73 | 52.84 | 52.84 | 0.36% | 109,835 |
| Nov 25, 2025 | 52.37 | 52.65 | 52.37 | 52.65 | 52.65 | 0.39% | 5,786 |
| Nov 24, 2025 | 52.21 | 52.45 | 52.19 | 52.45 | 52.45 | 0.88% | 4,397 |
| Nov 21, 2025 | 51.65 | 52.17 | 51.65 | 51.99 | 51.99 | 0.48% | 13,007 |
| Nov 20, 2025 | 52.53 | 52.53 | 51.74 | 51.74 | 51.74 | -0.60% | 10,199 |
| Nov 19, 2025 | 52.24 | 52.24 | 51.98 | 52.05 | 52.05 | 0.08% | 23,199 |
| Nov 18, 2025 | 51.86 | 52.15 | 51.85 | 52.01 | 52.01 | -0.32% | 7,022 |
| Nov 17, 2025 | 52.27 | 52.44 | 52.09 | 52.18 | 52.18 | -0.33% | 9,443 |
| Nov 14, 2025 | 52.11 | 52.49 | 52.11 | 52.35 | 52.35 | -0.03% | 20,456 |
| Nov 13, 2025 | 52.57 | 52.57 | 52.32 | 52.37 | 52.37 | -0.68% | 9,674 |
| Nov 12, 2025 | 52.70 | 52.76 | 52.63 | 52.73 | 52.73 | 0.03% | 13,778 |
| Nov 11, 2025 | 52.65 | 52.76 | 52.61 | 52.71 | 52.71 | 0.12% | 9,731 |
| Nov 10, 2025 | 52.69 | 52.71 | 52.52 | 52.65 | 52.65 | 0.56% | 11,125 |
| Nov 7, 2025 | 52.40 | 52.40 | 52.12 | 52.36 | 52.36 | 0.03% | 6,005 |
| Nov 6, 2025 | 52.44 | 52.47 | 52.28 | 52.34 | 52.34 | -0.48% | 11,264 |
| Nov 5, 2025 | 52.49 | 52.68 | 52.49 | 52.60 | 52.60 | 0.28% | 9,717 |
| Nov 4, 2025 | 52.39 | 52.57 | 52.36 | 52.45 | 52.45 | -0.37% | 7,674 |
| Nov 3, 2025 | 52.59 | 52.67 | 52.52 | 52.65 | 52.65 | 0.14% | 4,096 |
| Oct 31, 2025 | 52.65 | 52.72 | 52.57 | 52.57 | 52.57 | 0.04% | 20,472 |
| Oct 30, 2025 | 52.69 | 52.71 | 52.55 | 52.55 | 52.55 | -0.37% | 63,223 |
| Oct 29, 2025 | 52.79 | 52.83 | 52.71 | 52.74 | 52.74 | -0.01% | 6,170 |
| Oct 28, 2025 | 52.81 | 52.88 | 52.74 | 52.75 | 52.75 | -0.10% | 7,001 |
| Oct 27, 2025 | 52.80 | 52.80 | 52.73 | 52.80 | 52.80 | 0.37% | 7,641 |
| Oct 24, 2025 | 52.70 | 52.70 | 52.61 | 52.61 | 52.61 | 0.30% | 6,495 |
| Oct 23, 2025 | 52.30 | 52.48 | 52.30 | 52.45 | 52.45 | 0.33% | 6,801 |
| Oct 22, 2025 | 52.35 | 52.35 | 52.16 | 52.28 | 52.28 | -0.32% | 10,863 |
| Oct 21, 2025 | 52.39 | 52.50 | 52.39 | 52.45 | 52.45 | 0.13% | 27,109 |
| Oct 20, 2025 | 52.28 | 52.45 | 52.28 | 52.38 | 52.38 | 0.54% | 5,752 |
| Oct 17, 2025 | 51.87 | 52.14 | 51.87 | 52.10 | 52.10 | 0.43% | 17,407 |
| Oct 16, 2025 | 52.19 | 52.19 | 51.81 | 51.88 | 51.88 | -0.41% | 28,651 |
| Oct 15, 2025 | 52.22 | 52.30 | 51.96 | 52.10 | 52.09 | 0.11% | 12,058 |
| Oct 14, 2025 | 51.85 | 52.20 | 51.78 | 52.04 | 52.04 | -0.13% | 9,910 |
| Oct 13, 2025 | 52.09 | 52.17 | 52.02 | 52.11 | 52.11 | 0.77% | 10,328 |
| Oct 10, 2025 | 52.35 | 52.42 | 51.71 | 51.71 | 51.71 | -1.19% | 11,666 |
| Oct 9, 2025 | 52.40 | 52.40 | 52.27 | 52.34 | 52.33 | -0.10% | 10,633 |