FT Vest US Equity Moderate Buffer ETF February (GFEB)

GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	42.59	42.74	42.56	42.69	-	0.37%	14,219
Apr 14, 2026	42.55	42.58	42.44	42.53	42.53	0.48%	7,182
Apr 13, 2026	42.07	42.33	42.07	42.33	42.33	0.42%	4,615
Apr 10, 2026	42.34	42.34	42.04	42.15	42.15	-0.14%	16,459
Apr 9, 2026	41.93	42.23	41.93	42.21	42.21	0.48%	217,158
Apr 8, 2026	42.09	42.09	41.92	42.01	42.01	1.35%	11,116
Apr 7, 2026	41.29	41.45	41.18	41.45	41.45	-0.07%	66,409
Apr 6, 2026	41.48	41.48	41.31	41.48	41.48	0.19%	18,768
Apr 2, 2026	41.07	41.40	41.07	41.40	41.40	0.24%	8,563
Apr 1, 2026	41.12	41.43	41.12	41.30	41.30	0.51%	21,571
Mar 31, 2026	40.70	41.12	40.70	41.09	41.09	1.58%	15,794
Mar 30, 2026	40.87	40.87	40.40	40.45	40.45	-0.15%	12,468
Mar 27, 2026	40.89	40.89	40.46	40.51	40.51	-0.93%	126,243
Mar 26, 2026	41.10	41.20	40.87	40.89	40.89	-0.99%	73,507
Mar 25, 2026	41.34	41.38	41.21	41.30	41.30	0.39%	62,068
Mar 24, 2026	41.18	41.26	41.04	41.14	41.14	-0.19%	11,196
Mar 23, 2026	41.41	41.42	41.14	41.22	41.22	0.61%	28,991
Mar 20, 2026	41.12	41.15	40.83	40.97	40.97	-0.58%	153,883
Mar 19, 2026	41.23	41.34	41.11	41.21	41.21	-0.17%	12,932
Mar 18, 2026	41.50	41.60	41.28	41.28	41.28	-1.01%	10,276
Mar 17, 2026	41.86	41.86	41.66	41.70	41.70	0.24%	17,753
Mar 16, 2026	41.68	41.69	41.49	41.60	41.60	0.58%	16,609
Mar 13, 2026	41.57	41.66	41.34	41.36	41.36	-0.12%	24,134
Mar 12, 2026	41.77	41.77	41.41	41.41	41.41	-0.92%	36,984
Mar 11, 2026	41.99	41.99	41.65	41.80	41.80	-0.05%	20,906
Mar 10, 2026	41.99	42.02	41.77	41.82	41.82	-0.08%	59,480
Mar 9, 2026	41.55	41.91	41.36	41.85	41.85	0.43%	23,909
Mar 6, 2026	41.80	41.81	41.60	41.67	41.67	-0.75%	23,797
Mar 5, 2026	42.11	42.11	41.78	41.99	41.99	-0.30%	36,135
Mar 4, 2026	42.13	42.21	41.97	42.11	42.11	0.38%	64,429
Mar 3, 2026	41.88	42.03	41.57	41.95	41.95	-0.45%	91,219
Mar 2, 2026	41.97	42.23	41.85	42.14	42.14	-0.05%	104,670
Feb 27, 2026	42.14	42.16	42.00	42.16	42.16	-0.17%	59,729
Feb 26, 2026	42.42	42.42	42.08	42.23	42.23	-0.26%	130,258
Feb 25, 2026	42.35	42.38	42.21	42.34	42.34	0.40%	96,183
Feb 24, 2026	42.14	42.19	41.98	42.17	42.17	0.40%	137,557
Feb 23, 2026	42.31	42.31	41.93	42.00	42.00	-0.62%	145,742
Feb 20, 2026	42.27	42.29	42.17	42.26	42.26	0.09%	322,380
Feb 19, 2026	42.01	42.24	42.01	42.22	42.22	0.17%	66,953
Feb 18, 2026	42.18	42.21	42.14	42.15	42.15	0.07%	90,325
Feb 17, 2026	41.99	42.15	41.98	42.12	42.12	0.21%	39,537
Feb 13, 2026	41.85	42.11	41.85	42.03	42.03	0.14%	21,677
Feb 12, 2026	42.24	42.24	41.94	41.97	41.97	-0.32%	24,509
Feb 11, 2026	42.15	42.15	42.06	42.11	42.11	0.03%	13,671
Feb 10, 2026	42.12	42.13	42.07	42.09	42.09	0.02%	6,942
Feb 9, 2026	42.05	42.10	42.02	42.08	42.08	0.20%	15,129
Feb 6, 2026	41.96	42.01	41.84	42.00	42.00	0.78%	35,123
Feb 5, 2026	41.68	41.78	41.67	41.68	41.68	-0.44%	8,370
Feb 4, 2026	42.08	42.08	41.78	41.86	41.86	-0.13%	7,054
Feb 3, 2026	42.13	42.13	41.82	41.92	41.91	-0.21%	13,531

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.