FT Vest U.S. Equity Buffer ETF - November (FNOV)
BATS: FNOV · Real-Time Price · USD
51.19
+0.18 (0.35%)
At close: Jul 25, 2025, 4:00 PM
51.19
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
FNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 51.10 | 51.24 | 51.08 | 51.19 | 51.19 | 0.35% | 11,515 |
| Jul 24, 2025 | 51.06 | 51.14 | 51.01 | 51.01 | 51.01 | 0.02% | 6,982 |
| Jul 23, 2025 | 50.87 | 51.00 | 50.81 | 51.00 | 51.00 | 0.53% | 9,152 |
| Jul 22, 2025 | 50.72 | 50.82 | 50.61 | 50.73 | 50.73 | 0.03% | 14,317 |
| Jul 21, 2025 | 50.69 | 50.90 | 50.69 | 50.71 | 50.71 | 0.09% | 18,810 |
| Jul 18, 2025 | 50.66 | 50.75 | 50.59 | 50.67 | 50.67 | 0.12% | 14,885 |
| Jul 17, 2025 | 50.50 | 50.71 | 50.50 | 50.61 | 50.61 | 0.23% | 12,223 |
| Jul 16, 2025 | 50.39 | 50.50 | 50.23 | 50.50 | 50.50 | 0.33% | 7,582 |
| Jul 15, 2025 | 50.58 | 50.58 | 50.33 | 50.33 | 50.33 | -0.26% | 11,045 |
| Jul 14, 2025 | 50.34 | 50.54 | 50.34 | 50.46 | 50.46 | 0.04% | 6,955 |
| Jul 11, 2025 | 50.41 | 50.50 | 50.37 | 50.44 | 50.44 | -0.21% | 5,352 |
| Jul 10, 2025 | 50.41 | 50.61 | 50.41 | 50.55 | 50.55 | 0.19% | 18,064 |
| Jul 9, 2025 | 50.34 | 50.45 | 50.29 | 50.45 | 50.45 | 0.42% | 62,139 |
| Jul 8, 2025 | 50.25 | 50.35 | 50.22 | 50.24 | 50.24 | - | 34,860 |
| Jul 7, 2025 | 50.43 | 50.43 | 50.13 | 50.24 | 50.24 | -0.60% | 32,228 |
| Jul 3, 2025 | 50.48 | 50.54 | 50.42 | 50.54 | 50.54 | 0.52% | 43,246 |
| Jul 2, 2025 | 50.16 | 50.35 | 50.12 | 50.28 | 50.28 | 0.20% | 33,628 |
| Jul 1, 2025 | 50.09 | 50.19 | 50.02 | 50.18 | 50.18 | 0.14% | 17,173 |
| Jun 30, 2025 | 50.04 | 50.13 | 49.98 | 50.11 | 50.11 | 0.35% | 15,256 |
| Jun 27, 2025 | 49.83 | 50.04 | 49.75 | 49.94 | 49.94 | 0.32% | 11,102 |
| Jun 26, 2025 | 49.59 | 49.87 | 49.59 | 49.78 | 49.78 | 0.36% | 9,218 |
| Jun 25, 2025 | 49.59 | 49.62 | 49.47 | 49.60 | 49.60 | 0.02% | 1,006,201 |
| Jun 24, 2025 | 49.45 | 49.98 | 49.35 | 49.59 | 49.59 | 0.93% | 572,850 |
| Jun 23, 2025 | 48.95 | 49.13 | 48.68 | 49.13 | 49.13 | 0.64% | 19,265 |
| Jun 20, 2025 | 48.98 | 49.04 | 48.72 | 48.82 | 48.82 | -0.21% | 6,139 |
| Jun 18, 2025 | 49.02 | 49.13 | 48.87 | 48.93 | 48.93 | 0.09% | 7,199 |
| Jun 17, 2025 | 48.94 | 49.08 | 48.85 | 48.88 | 48.88 | -0.43% | 12,288 |
| Jun 16, 2025 | 49.08 | 49.24 | 49.08 | 49.09 | 49.09 | 0.59% | 8,731 |
| Jun 13, 2025 | 48.98 | 49.13 | 48.79 | 48.80 | 48.80 | -0.83% | 18,211 |
| Jun 12, 2025 | 48.97 | 49.24 | 48.97 | 49.21 | 49.21 | 0.35% | 14,773 |
| Jun 11, 2025 | 49.25 | 49.25 | 48.90 | 49.04 | 49.04 | -0.29% | 12,187 |
| Jun 10, 2025 | 49.01 | 49.18 | 49.00 | 49.18 | 49.18 | 0.35% | 11,567 |
| Jun 9, 2025 | 48.95 | 49.10 | 48.92 | 49.01 | 49.01 | 0.06% | 9,215 |
| Jun 6, 2025 | 48.87 | 49.07 | 48.86 | 48.98 | 48.98 | 1.14% | 11,163 |
| Jun 5, 2025 | 48.71 | 48.94 | 48.43 | 48.43 | 48.43 | -0.75% | 21,574 |
| Jun 4, 2025 | 48.84 | 48.90 | 48.80 | 48.80 | 48.80 | -0.02% | 3,825 |
| Jun 3, 2025 | 48.66 | 48.88 | 48.55 | 48.81 | 48.81 | 0.50% | 15,783 |
| Jun 2, 2025 | 48.34 | 48.59 | 48.19 | 48.56 | 48.56 | 0.13% | 30,914 |
| May 30, 2025 | 48.37 | 48.51 | 48.08 | 48.50 | 48.50 | 0.27% | 12,475 |
| May 29, 2025 | 48.52 | 48.52 | 48.30 | 48.37 | 48.37 | 0.25% | 5,440 |
| May 28, 2025 | 48.43 | 48.57 | 48.25 | 48.25 | 48.25 | -0.43% | 11,811 |
| May 27, 2025 | 48.22 | 48.50 | 48.21 | 48.46 | 48.46 | 1.39% | 22,337 |
| May 23, 2025 | 47.56 | 47.97 | 47.56 | 47.79 | 47.79 | -0.51% | 4,876 |
| May 22, 2025 | 48.08 | 48.21 | 48.04 | 48.04 | 48.04 | -0.09% | 18,062 |
| May 21, 2025 | 48.28 | 48.59 | 47.92 | 48.08 | 48.08 | -0.98% | 71,365 |
| May 20, 2025 | 48.61 | 48.61 | 48.43 | 48.55 | 48.55 | -0.28% | 10,160 |
| May 19, 2025 | 48.22 | 48.73 | 48.22 | 48.69 | 48.69 | 0.19% | 15,533 |
| May 16, 2025 | 48.42 | 48.62 | 48.40 | 48.60 | 48.60 | 0.40% | 8,655 |
| May 15, 2025 | 48.09 | 48.43 | 48.09 | 48.40 | 48.40 | 0.28% | 6,371 |
| May 14, 2025 | 48.28 | 48.31 | 48.14 | 48.27 | 48.27 | 0.04% | 6,218 |