FT Vest U.S. Equity Buffer Fund - May (FMAY)
BATS: FMAY · Real-Time Price · USD
51.51
-0.05 (-0.10%)
At close: Sep 5, 2025, 4:00 PM
51.51
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
FMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.48 | 51.56 | 51.43 | 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 |
| Jul 17, 2025 | 50.32 | 50.46 | 50.32 | 50.46 | 50.46 | 0.23% | 11,044 |
| Jul 16, 2025 | 50.16 | 50.38 | 50.03 | 50.34 | 50.34 | 0.26% | 13,941 |
| Jul 15, 2025 | 50.51 | 50.51 | 50.21 | 50.21 | 50.21 | -0.21% | 8,842 |
| Jul 14, 2025 | 50.21 | 50.37 | 50.20 | 50.32 | 50.32 | 0.19% | 6,945 |
| Jul 11, 2025 | 50.15 | 50.32 | 50.15 | 50.22 | 50.22 | -0.25% | 16,482 |
| Jul 10, 2025 | 50.27 | 50.38 | 50.23 | 50.35 | 50.35 | 0.18% | 18,378 |
| Jul 9, 2025 | 50.24 | 50.27 | 50.14 | 50.25 | 50.25 | 0.34% | 42,208 |
| Jul 8, 2025 | 50.15 | 50.16 | 50.05 | 50.09 | 50.09 | 0.06% | 18,738 |
| Jul 7, 2025 | 50.28 | 50.28 | 49.91 | 50.06 | 50.06 | -0.44% | 36,343 |
| Jul 3, 2025 | 50.15 | 50.34 | 50.15 | 50.28 | 50.28 | 0.42% | 61,875 |
| Jul 2, 2025 | 49.99 | 50.12 | 49.99 | 50.07 | 50.07 | 0.18% | 35,812 |
| Jul 1, 2025 | 50.00 | 50.08 | 49.88 | 49.98 | 49.98 | -0.10% | 53,006 |
| Jun 30, 2025 | 50.01 | 50.04 | 49.89 | 50.03 | 50.03 | 0.38% | 108,901 |
| Jun 27, 2025 | 49.76 | 49.93 | 49.66 | 49.84 | 49.84 | 0.30% | 34,636 |
| Jun 26, 2025 | 49.65 | 49.76 | 49.60 | 49.69 | 49.69 | 0.40% | 12,705 |