FT Vest U.S. Equity Buffer Fund - May (FMAY)
BATS: FMAY · Real-Time Price · USD
45.93
-0.80 (-1.71%)
At close: Mar 28, 2025, 3:58 PM
46.14
+0.21 (0.45%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.57 | 46.58 | 45.92 | 45.93 | 45.93 | -1.71% | 4,263 |
| Mar 27, 2025 | 46.77 | 46.89 | 46.63 | 46.73 | 46.73 | -0.09% | 13,262 |
| Mar 26, 2025 | 47.24 | 47.24 | 46.68 | 46.77 | 46.77 | -0.93% | 26,013 |
| Mar 25, 2025 | 47.17 | 47.30 | 47.12 | 47.21 | 47.21 | 0.04% | 9,148 |
| Mar 24, 2025 | 46.89 | 47.19 | 46.89 | 47.19 | 47.19 | 1.55% | 13,804 |
| Mar 21, 2025 | 46.36 | 46.51 | 46.34 | 46.47 | 46.47 | 0.02% | 6,602 |
| Mar 20, 2025 | 46.35 | 46.75 | 46.35 | 46.46 | 46.46 | -0.19% | 3,172 |
| Mar 19, 2025 | 46.34 | 46.77 | 46.31 | 46.55 | 46.55 | 0.75% | 64,683 |
| Mar 18, 2025 | 46.42 | 46.42 | 46.08 | 46.21 | 46.21 | -0.90% | 11,782 |
| Mar 17, 2025 | 46.56 | 46.79 | 46.40 | 46.63 | 46.63 | 0.49% | 9,760 |
| Mar 14, 2025 | 46.06 | 46.40 | 46.02 | 46.40 | 46.40 | 1.61% | 21,841 |
| Mar 13, 2025 | 46.00 | 46.00 | 45.58 | 45.66 | 45.66 | -1.07% | 9,166 |
| Mar 12, 2025 | 45.94 | 46.30 | 45.94 | 46.16 | 46.16 | 0.29% | 7,981 |
| Mar 11, 2025 | 46.20 | 46.34 | 45.72 | 46.02 | 46.02 | -0.45% | 23,418 |
| Mar 10, 2025 | 46.67 | 46.67 | 45.99 | 46.23 | 46.23 | -2.05% | 97,357 |
| Mar 7, 2025 | 47.04 | 47.22 | 46.61 | 47.20 | 47.20 | 0.60% | 9,597 |
| Mar 6, 2025 | 47.11 | 47.32 | 46.81 | 46.92 | 46.92 | -1.39% | 165,358 |
| Mar 5, 2025 | 47.18 | 47.62 | 47.18 | 47.58 | 47.58 | 0.79% | 9,884 |
| Mar 4, 2025 | 47.45 | 47.57 | 47.06 | 47.21 | 47.21 | -0.64% | 14,253 |
| Mar 3, 2025 | 48.05 | 48.11 | 47.51 | 47.51 | 47.51 | -1.23% | 2,643 |
| Feb 28, 2025 | 47.67 | 48.10 | 47.55 | 48.10 | 48.10 | 0.93% | 51,784 |
| Feb 27, 2025 | 48.25 | 48.25 | 47.66 | 47.66 | 47.66 | -0.87% | 7,285 |
| Feb 26, 2025 | 48.25 | 48.42 | 47.98 | 48.08 | 48.08 | -0.12% | 58,318 |
| Feb 25, 2025 | 48.16 | 48.18 | 47.95 | 48.14 | 48.14 | -0.21% | 9,193 |
| Feb 24, 2025 | 48.45 | 48.49 | 48.24 | 48.24 | 48.24 | -0.30% | 22,505 |
| Feb 21, 2025 | 48.75 | 48.75 | 48.37 | 48.39 | 48.39 | -0.77% | 31,273 |
| Feb 20, 2025 | 48.74 | 48.81 | 48.63 | 48.76 | 48.76 | -0.18% | 28,848 |
| Feb 19, 2025 | 48.82 | 48.89 | 48.76 | 48.85 | 48.85 | 0.22% | 4,535 |
| Feb 18, 2025 | 48.74 | 48.78 | 48.68 | 48.74 | 48.74 | 0.03% | 10,838 |
| Feb 14, 2025 | 48.66 | 48.78 | 48.66 | 48.73 | 48.73 | 0.08% | 18,400 |
| Feb 13, 2025 | 48.47 | 48.70 | 48.47 | 48.69 | 48.69 | 0.46% | 9,658 |
| Feb 12, 2025 | 48.35 | 48.52 | 48.32 | 48.46 | 48.46 | -0.04% | 7,231 |
| Feb 11, 2025 | 48.44 | 48.56 | 48.44 | 48.48 | 48.48 | -0.14% | 17,957 |
| Feb 10, 2025 | 48.47 | 48.55 | 48.42 | 48.55 | 48.55 | 0.48% | 8,201 |
| Feb 7, 2025 | 48.53 | 48.53 | 48.27 | 48.32 | 48.32 | -0.31% | 14,030 |
| Feb 6, 2025 | 48.47 | 48.53 | 48.41 | 48.47 | 48.47 | 0.08% | 7,695 |
| Feb 5, 2025 | 48.40 | 48.48 | 48.25 | 48.43 | 48.43 | 0.21% | 16,485 |
| Feb 4, 2025 | 48.13 | 48.38 | 48.13 | 48.33 | 48.33 | 0.50% | 10,366 |
| Feb 3, 2025 | 47.94 | 48.23 | 47.84 | 48.09 | 48.09 | -0.50% | 8,802 |
| Jan 31, 2025 | 48.46 | 48.61 | 48.25 | 48.33 | 48.33 | -0.19% | 16,440 |
| Jan 30, 2025 | 48.33 | 48.44 | 48.26 | 48.42 | 48.42 | 0.38% | 8,621 |
| Jan 29, 2025 | 48.26 | 48.36 | 48.22 | 48.24 | 48.24 | -0.19% | 9,547 |
| Jan 28, 2025 | 48.15 | 48.42 | 48.15 | 48.33 | 48.33 | 0.41% | 11,500 |
| Jan 27, 2025 | 48.14 | 48.16 | 48.01 | 48.14 | 48.14 | -0.74% | 11,268 |
| Jan 24, 2025 | 48.52 | 48.58 | 48.47 | 48.50 | 48.50 | 0.01% | 8,859 |
| Jan 23, 2025 | 48.37 | 48.49 | 48.37 | 48.49 | 48.49 | 0.12% | 5,051 |
| Jan 22, 2025 | 48.44 | 48.51 | 48.37 | 48.43 | 48.43 | 0.29% | 13,137 |
| Jan 21, 2025 | 48.18 | 48.30 | 48.12 | 48.29 | 48.29 | 0.45% | 25,298 |
| Jan 17, 2025 | 47.99 | 48.17 | 47.99 | 48.08 | 48.08 | 0.58% | 27,672 |
| Jan 16, 2025 | 47.89 | 47.89 | 47.78 | 47.80 | 47.80 | -0.13% | 6,779 |