FT Vest U.S. Equity Buffer Fund - May (FMAY)
BATS: FMAY · Real-Time Price · USD
51.99
+0.25 (0.48%)
Nov 21, 2025, 4:00 PM EST - Market closed
FMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 52.33 | 52.42 | 52.26 | 52.39 | 52.39 | 0.24% | 34,036 |
| Oct 7, 2025 | 52.35 | 52.42 | 52.24 | 52.26 | 52.26 | -0.22% | 13,932 |
| Oct 6, 2025 | 52.36 | 52.42 | 52.35 | 52.38 | 52.38 | 0.16% | 13,582 |
| Oct 3, 2025 | 52.34 | 52.38 | 52.29 | 52.30 | 52.30 | -0.08% | 5,904 |
| Oct 2, 2025 | 52.41 | 52.41 | 52.22 | 52.34 | 52.34 | 0.10% | 19,330 |
| Oct 1, 2025 | 52.10 | 52.31 | 52.10 | 52.29 | 52.29 | 0.08% | 58,837 |
| Sep 30, 2025 | 52.12 | 52.25 | 52.10 | 52.25 | 52.25 | 0.17% | 16,856 |
| Sep 29, 2025 | 52.22 | 52.22 | 52.12 | 52.16 | 52.16 | 0.09% | 9,741 |
| 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 |