FT Vest U.S. Equity Buffer ETF - November (FNOV)
BATS: FNOV · Real-Time Price · USD
46.44
-0.70 (-1.49%)
At close: Mar 28, 2025, 4:00 PM
46.54
+0.10 (0.21%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.97 | 46.97 | 46.44 | 46.44 | 46.44 | -1.49% | 8,380 |
| Mar 27, 2025 | 47.12 | 47.31 | 47.08 | 47.14 | 47.14 | 0.02% | 4,997 |
| Mar 26, 2025 | 47.45 | 47.53 | 47.10 | 47.13 | 47.13 | -0.93% | 831,268 |
| Mar 25, 2025 | 47.54 | 47.60 | 47.45 | 47.57 | 47.57 | 0.05% | 525,023 |
| Mar 24, 2025 | 47.42 | 47.55 | 47.39 | 47.55 | 47.55 | 1.25% | 12,604 |
| Mar 21, 2025 | 46.74 | 46.96 | 46.60 | 46.96 | 46.96 | -0.14% | 9,427 |
| Mar 20, 2025 | 46.95 | 47.20 | 46.84 | 47.03 | 47.03 | - | 8,177 |
| Mar 19, 2025 | 46.87 | 47.14 | 46.76 | 47.03 | 47.03 | 0.80% | 15,969 |
| Mar 18, 2025 | 46.69 | 46.72 | 46.55 | 46.66 | 46.66 | -0.62% | 14,472 |
| Mar 17, 2025 | 46.91 | 47.18 | 46.78 | 46.95 | 46.95 | 0.33% | 10,793 |
| Mar 14, 2025 | 46.33 | 46.80 | 46.33 | 46.80 | 46.80 | 1.60% | 34,907 |
| Mar 13, 2025 | 46.44 | 46.50 | 46.02 | 46.06 | 46.06 | -1.02% | 87,549 |
| Mar 12, 2025 | 46.51 | 46.68 | 46.31 | 46.53 | 46.53 | 0.48% | 111,518 |
| Mar 11, 2025 | 46.49 | 46.67 | 46.18 | 46.31 | 46.31 | -0.52% | 91,970 |
| Mar 10, 2025 | 46.95 | 47.04 | 46.29 | 46.55 | 46.55 | -1.83% | 290,631 |
| Mar 7, 2025 | 47.15 | 47.54 | 46.98 | 47.42 | 47.42 | 0.36% | 29,203 |
| Mar 6, 2025 | 47.51 | 47.68 | 47.17 | 47.25 | 47.25 | -1.21% | 31,430 |
| Mar 5, 2025 | 47.65 | 47.95 | 47.34 | 47.83 | 47.83 | 0.69% | 22,153 |
| Mar 4, 2025 | 47.68 | 47.95 | 47.31 | 47.50 | 47.50 | -0.71% | 17,393 |
| Mar 3, 2025 | 48.48 | 48.48 | 47.67 | 47.84 | 47.84 | -1.18% | 18,903 |
| Feb 28, 2025 | 48.02 | 48.41 | 47.82 | 48.41 | 48.41 | 1.10% | 17,804 |
| Feb 27, 2025 | 48.28 | 48.51 | 47.89 | 47.89 | 47.89 | -1.04% | 285,199 |
| Feb 26, 2025 | 48.60 | 48.71 | 48.31 | 48.39 | 48.39 | - | 45,535 |
| Feb 25, 2025 | 48.58 | 48.58 | 48.22 | 48.39 | 48.39 | -0.45% | 136,846 |
| Feb 24, 2025 | 48.86 | 48.86 | 48.56 | 48.61 | 48.61 | -0.27% | 26,716 |
| Feb 21, 2025 | 49.22 | 49.22 | 48.69 | 48.74 | 48.74 | -0.87% | 22,263 |
| Feb 20, 2025 | 49.19 | 49.27 | 49.06 | 49.17 | 49.17 | -0.30% | 20,451 |
| Feb 19, 2025 | 49.21 | 49.32 | 49.12 | 49.32 | 49.32 | 0.24% | 8,467 |
| Feb 18, 2025 | 49.17 | 49.24 | 49.13 | 49.20 | 49.20 | -0.02% | 22,486 |
| Feb 14, 2025 | 49.14 | 49.24 | 49.14 | 49.21 | 49.21 | 0.02% | 12,086 |
| Feb 13, 2025 | 48.91 | 49.26 | 48.91 | 49.20 | 49.20 | 0.71% | 16,907 |
| Feb 12, 2025 | 48.70 | 48.96 | 48.66 | 48.86 | 48.86 | -0.17% | 50,029 |
| Feb 11, 2025 | 48.75 | 48.98 | 48.75 | 48.94 | 48.94 | -0.04% | 26,223 |
| Feb 10, 2025 | 48.84 | 48.96 | 48.82 | 48.96 | 48.96 | 0.41% | 15,212 |
| Feb 7, 2025 | 48.97 | 49.07 | 48.69 | 48.76 | 48.76 | -0.55% | 12,465 |
| Feb 6, 2025 | 48.91 | 49.03 | 48.84 | 49.03 | 49.03 | 0.22% | 20,529 |
| Feb 5, 2025 | 48.76 | 48.94 | 48.66 | 48.92 | 48.92 | 0.31% | 14,313 |
| Feb 4, 2025 | 48.50 | 48.80 | 48.50 | 48.77 | 48.77 | 0.58% | 12,115 |
| Feb 3, 2025 | 48.22 | 48.68 | 48.19 | 48.49 | 48.49 | -0.41% | 12,127 |
| Jan 31, 2025 | 48.96 | 49.12 | 48.69 | 48.69 | 48.69 | -0.33% | 14,981 |
| Jan 30, 2025 | 48.80 | 49.01 | 48.70 | 48.85 | 48.85 | 0.27% | 14,081 |
| Jan 29, 2025 | 48.85 | 48.86 | 48.70 | 48.72 | 48.72 | -0.20% | 17,506 |
| Jan 28, 2025 | 48.61 | 48.92 | 48.59 | 48.82 | 48.82 | 0.51% | 19,470 |
| Jan 27, 2025 | 48.59 | 48.62 | 48.44 | 48.57 | 48.57 | -0.84% | 20,943 |
| Jan 24, 2025 | 49.03 | 49.17 | 48.97 | 48.98 | 48.98 | -0.12% | 56,945 |
| Jan 23, 2025 | 48.83 | 49.04 | 48.83 | 49.04 | 49.04 | 0.25% | 21,780 |
| Jan 22, 2025 | 49.02 | 49.02 | 48.85 | 48.92 | 48.92 | 0.25% | 37,119 |
| Jan 21, 2025 | 48.70 | 48.80 | 48.54 | 48.80 | 48.80 | 0.70% | 70,547 |
| Jan 17, 2025 | 48.44 | 48.60 | 48.44 | 48.46 | 48.46 | 0.60% | 20,911 |
| Jan 16, 2025 | 48.27 | 48.33 | 48.17 | 48.17 | 48.17 | -0.23% | 15,968 |