First Trust Vest U.S. Equity Buffer UCITS ETF (LON:FAPR)
London · Delayed Price · Currency is GBP · Price in USD 26.36
+0.20 (0.75%)
At close: Sep 16, 2026
LON:FAPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.12% | - |
| Sep 21, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.75% | - |
| Sep 18, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.02% | - |
| Sep 17, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.09% | - |
| Sep 16, 2026 | 26.10 | 26.10 | 26.07 | 26.15 | 26.15 | 0.24% | 689 |
| Sep 15, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.10% | - |
| Sep 14, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.41% | - |
| Sep 11, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.43% | - |
| Sep 10, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.14% | - |
| Sep 9, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.49% | - |
| Sep 8, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.05% | - |
| Sep 7, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.02% | - |
| Sep 4, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.27% | - |
| Sep 3, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.50% | - |
| Sep 2, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.26% | - |
| Sep 1, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.65% | - |
| Aug 28, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.28% | - |
| Aug 27, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.32% | - |
| Aug 26, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.07% | - |
| Aug 25, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.11% | - |
| Aug 24, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.11% | - |
| Aug 21, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.04% | - |
| Aug 20, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.24% | - |
| Aug 19, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.32% | - |
| Aug 18, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.41% | - |
| Aug 17, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.01% | - |
| Aug 14, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.03% | - |
| Aug 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.27% | - |
| Aug 12, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.02% | - |
| Aug 11, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.05% | - |
| Aug 10, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.07% | - |
| Aug 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.33% | - |
| Aug 6, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.09% | - |
| Aug 5, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.09% | - |
| Aug 4, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.70% | - |
| Aug 3, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.20% | - |
| Jul 31, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.36% | - |
| Jul 30, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.08% | - |
| Jul 29, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.52% | - |
| Jul 28, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.31% | - |
| Jul 27, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.29% | - |
| Jul 24, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.50% | - |
| Jul 23, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.95% | - |
| Jul 22, 2026 | 25.65 | 25.74 | 25.63 | 25.76 | 25.76 | 0.14% | 8,504 |
| Jul 21, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.22% | - |
| Jul 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.02% | - |
| Jul 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.59% | - |
| Jul 16, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.05% | - |
| Jul 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.15% | - |
| Jul 14, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.01% | - |