FT Vest U.S. Equity Buffer ETF - September (FSEP)
BATS: FSEP · Real-Time Price · USD
51.89
-0.06 (-0.12%)
At close: Jan 7, 2026, 4:00 PM EST
51.89
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 52.03 | 52.50 | 51.96 | 51.96 | - | 0.02% | 23,560 |
| Jan 6, 2026 | 51.78 | 52.02 | 51.78 | 51.95 | 51.95 | 0.37% | 27,196 |
| Jan 5, 2026 | 51.73 | 51.79 | 51.73 | 51.76 | 51.76 | 0.41% | 568 |
| Jan 2, 2026 | 51.75 | 51.75 | 51.47 | 51.55 | 51.55 | -0.02% | 15,806 |
| Dec 31, 2025 | 51.76 | 51.76 | 51.54 | 51.56 | 51.56 | -0.33% | 10,883 |
| Dec 30, 2025 | 51.74 | 51.83 | 51.73 | 51.73 | 51.73 | -0.21% | 8,799 |
| Dec 29, 2025 | 51.86 | 51.86 | 51.72 | 51.84 | 51.84 | -0.11% | 5,441 |
| Dec 26, 2025 | 51.88 | 51.93 | 51.84 | 51.90 | 51.89 | 0.04% | 7,104 |
| Dec 24, 2025 | 51.83 | 51.91 | 51.82 | 51.88 | 51.88 | 0.22% | 426,044 |
| Dec 23, 2025 | 51.69 | 51.81 | 51.61 | 51.76 | 51.76 | 0.29% | 87,022 |
| Dec 22, 2025 | 51.62 | 51.68 | 51.58 | 51.61 | 51.61 | 0.39% | 19,660 |
| Dec 19, 2025 | 51.27 | 51.48 | 51.27 | 51.41 | 51.41 | 0.61% | 26,962 |
| Dec 18, 2025 | 51.18 | 51.30 | 51.02 | 51.10 | 51.10 | 0.43% | 11,258 |
| Dec 17, 2025 | 51.22 | 51.24 | 50.83 | 50.88 | 50.88 | -0.74% | 24,858 |
| Dec 16, 2025 | 51.25 | 51.32 | 51.01 | 51.26 | 51.26 | -0.18% | 32,294 |
| Dec 15, 2025 | 51.48 | 51.51 | 51.25 | 51.35 | 51.35 | 0.05% | 22,221 |
| Dec 12, 2025 | 51.60 | 51.60 | 51.15 | 51.32 | 51.32 | -0.52% | 30,999 |
| Dec 11, 2025 | 51.39 | 51.66 | 51.34 | 51.59 | 51.59 | 0.16% | 20,753 |
| Dec 10, 2025 | 51.33 | 51.60 | 51.29 | 51.51 | 51.51 | 0.45% | 16,861 |
| Dec 9, 2025 | 51.30 | 51.44 | 51.28 | 51.28 | 51.28 | -0.10% | 13,116 |
| Dec 8, 2025 | 51.48 | 51.48 | 51.27 | 51.33 | 51.33 | -0.14% | 11,708 |
| Dec 5, 2025 | 51.58 | 51.59 | 51.39 | 51.40 | 51.40 | - | 10,910 |
| Dec 4, 2025 | 51.41 | 51.41 | 51.25 | 51.40 | 51.40 | 0.14% | 21,030 |
| Dec 3, 2025 | 51.13 | 51.38 | 51.13 | 51.33 | 51.33 | 0.12% | 9,386 |
| Dec 2, 2025 | 51.21 | 51.32 | 51.14 | 51.27 | 51.27 | 0.20% | 13,110 |
| Dec 1, 2025 | 51.18 | 51.29 | 51.10 | 51.17 | 51.17 | -0.16% | 12,661 |
| Nov 28, 2025 | 51.20 | 51.28 | 51.14 | 51.25 | 51.25 | 0.16% | 7,697 |
| Nov 26, 2025 | 51.07 | 51.23 | 51.01 | 51.17 | 51.17 | 0.45% | 56,582 |
| Nov 25, 2025 | 50.56 | 50.95 | 50.51 | 50.94 | 50.94 | 0.64% | 14,826 |
| Nov 24, 2025 | 50.29 | 50.64 | 50.28 | 50.62 | 50.62 | 1.09% | 9,365 |
| Nov 21, 2025 | 49.85 | 50.34 | 49.74 | 50.07 | 50.07 | 0.57% | 13,312 |
| Nov 20, 2025 | 50.77 | 50.87 | 49.76 | 49.79 | 49.79 | -0.94% | 29,978 |
| Nov 19, 2025 | 50.09 | 50.47 | 50.09 | 50.26 | 50.26 | 0.24% | 21,419 |
| Nov 18, 2025 | 50.21 | 50.33 | 49.94 | 50.14 | 50.14 | -0.52% | 19,731 |
| Nov 17, 2025 | 50.65 | 50.71 | 50.22 | 50.40 | 50.40 | -0.52% | 22,678 |
| Nov 14, 2025 | 50.32 | 50.82 | 50.32 | 50.66 | 50.66 | 0.10% | 10,876 |
| Nov 13, 2025 | 50.99 | 51.00 | 50.61 | 50.61 | 50.61 | -0.96% | 18,326 |
| Nov 12, 2025 | 51.16 | 51.16 | 51.04 | 51.10 | 51.10 | 0.02% | 21,048 |
| Nov 11, 2025 | 51.08 | 51.18 | 51.01 | 51.09 | 51.09 | 0.05% | 29,959 |
| Nov 10, 2025 | 50.91 | 51.15 | 50.89 | 51.07 | 51.07 | 0.76% | 18,402 |
| Nov 7, 2025 | 50.49 | 50.68 | 50.26 | 50.68 | 50.68 | 0.04% | 18,367 |
| Nov 6, 2025 | 50.88 | 50.88 | 50.54 | 50.66 | 50.66 | -0.49% | 25,080 |
| Nov 5, 2025 | 50.75 | 51.07 | 50.56 | 50.91 | 50.91 | 0.30% | 15,110 |
| Nov 4, 2025 | 50.74 | 51.00 | 50.72 | 50.76 | 50.76 | -0.65% | 20,173 |
| Nov 3, 2025 | 51.15 | 51.23 | 50.98 | 51.09 | 51.09 | 0.09% | 39,821 |
| Oct 31, 2025 | 51.20 | 51.23 | 50.97 | 51.05 | 51.05 | 0.10% | 26,455 |
| Oct 30, 2025 | 51.14 | 51.26 | 51.00 | 51.00 | 51.00 | -0.58% | 17,750 |
| Oct 29, 2025 | 51.42 | 51.45 | 51.22 | 51.29 | 51.29 | -0.02% | 12,476 |
| Oct 28, 2025 | 51.43 | 51.43 | 51.30 | 51.30 | 51.30 | 0.02% | 18,345 |
| Oct 27, 2025 | 51.33 | 51.35 | 51.23 | 51.29 | 51.29 | 0.49% | 24,512 |