First Trust Vest U.S. Equity Moderate Buffer UCITS ETF-February (LON:FEBB)
London · Delayed Price · Currency is GBP · Price in GBX 3,034.50
+16.00 (0.53%)
At close: Sep 23, 2026
LON:FEBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,030.00 | 3,040.00 | 3,030.00 | 3,034.50 | 3,034.50 | 0.53% | 236 |
| Sep 22, 2026 | 3,023.50 | 3,023.50 | 3,023.50 | 3,018.50 | 3,018.50 | 0.27% | 93 |
| Sep 21, 2026 | 3,015.00 | 3,015.00 | 3,015.00 | 3,010.25 | 3,010.25 | 0.50% | 46 |
| Sep 18, 2026 | 2,995.00 | 3,006.50 | 2,995.00 | 2,995.25 | 2,995.25 | -0.13% | 254 |
| Sep 17, 2026 | 3,004.00 | 3,004.00 | 3,004.00 | 2,999.25 | 2,999.25 | 0.81% | 248 |
| Sep 16, 2026 | 2,977.00 | 2,977.00 | 2,977.00 | 2,975.25 | 2,975.25 | 0.44% | 4 |
| Sep 15, 2026 | 2,962.25 | 2,962.25 | 2,962.25 | 2,962.25 | 2,962.25 | -0.10% | - |
| Sep 14, 2026 | 2,965.25 | 2,965.25 | 2,965.25 | 2,965.25 | 2,965.25 | 0.07% | - |
| Sep 11, 2026 | 2,963.25 | 2,963.25 | 2,963.25 | 2,963.25 | 2,963.25 | 0.42% | - |
| Sep 10, 2026 | 2,950.00 | 2,950.00 | 2,950.00 | 2,951.00 | 2,951.00 | -0.06% | 150 |
| Sep 9, 2026 | 2,948.50 | 2,948.50 | 2,946.50 | 2,952.75 | 2,952.75 | -0.27% | 714 |
| Sep 8, 2026 | 2,954.50 | 2,964.00 | 2,954.50 | 2,960.75 | 2,960.75 | -0.05% | 51 |
| Sep 7, 2026 | 2,962.25 | 2,962.25 | 2,962.25 | 2,962.25 | 2,962.25 | -0.10% | - |
| Sep 4, 2026 | 2,961.50 | 2,963.00 | 2,961.50 | 2,965.25 | 2,965.25 | -0.15% | 425 |
| Sep 3, 2026 | 2,963.50 | 2,966.98 | 2,963.50 | 2,969.75 | 2,969.75 | 0.08% | 55 |
| Sep 2, 2026 | 2,967.25 | 2,967.25 | 2,967.25 | 2,967.25 | 2,967.25 | 0.34% | - |
| Sep 1, 2026 | 2,953.42 | 2,953.42 | 2,953.42 | 2,957.25 | 2,957.25 | -0.10% | 51 |
| Aug 28, 2026 | 2,952.18 | 2,952.18 | 2,952.18 | 2,960.25 | 2,960.25 | 0.33% | 40 |
| Aug 27, 2026 | 2,950.50 | 2,950.50 | 2,950.50 | 2,950.50 | 2,950.50 | 0.30% | - |
| Aug 26, 2026 | 2,928.50 | 2,942.14 | 2,928.50 | 2,941.75 | 2,941.75 | 0.36% | 510 |
| Aug 25, 2026 | 2,931.25 | 2,931.25 | 2,931.25 | 2,931.25 | 2,931.25 | 0.15% | - |
| Aug 24, 2026 | 2,926.00 | 2,926.00 | 2,926.00 | 2,927.00 | 2,927.00 | -0.15% | 130 |
| Aug 21, 2026 | 2,923.00 | 2,923.00 | 2,923.00 | 2,931.50 | 2,931.50 | 0.07% | 67 |
| Aug 20, 2026 | 2,926.50 | 2,926.50 | 2,926.50 | 2,929.50 | 2,929.50 | -0.37% | 282 |
| Aug 19, 2026 | 2,940.25 | 2,940.25 | 2,940.25 | 2,940.25 | 2,940.25 | -0.26% | - |
| Aug 18, 2026 | 2,955.50 | 2,955.50 | 2,955.50 | 2,948.00 | 2,948.00 | -0.14% | 8 |
| Aug 17, 2026 | 2,946.50 | 2,946.50 | 2,945.00 | 2,952.00 | 2,952.00 | -0.04% | 1,093 |
| Aug 14, 2026 | 2,964.00 | 2,964.00 | 2,964.00 | 2,953.25 | 2,953.25 | -0.37% | 100 |
| Aug 13, 2026 | 2,964.25 | 2,964.25 | 2,964.25 | 2,964.25 | 2,964.25 | 0.25% | - |
| Aug 12, 2026 | 2,948.00 | 2,948.00 | 2,948.00 | 2,956.75 | 2,956.75 | 0.03% | 150 |
| Aug 11, 2026 | 2,951.00 | 2,960.50 | 2,951.00 | 2,955.75 | 2,955.75 | 0.06% | 225 |
| Aug 10, 2026 | 2,955.50 | 2,960.00 | 2,955.50 | 2,954.00 | 2,954.00 | -0.18% | 154 |
| Aug 7, 2026 | 2,959.25 | 2,959.25 | 2,959.25 | 2,959.25 | 2,959.25 | -0.12% | - |
| Aug 6, 2026 | 2,957.00 | 2,966.00 | 2,956.50 | 2,962.75 | 2,962.75 | 0.06% | 295 |
| Aug 5, 2026 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | -0.16% | - |
| Aug 4, 2026 | 2,952.50 | 2,966.00 | 2,952.50 | 2,965.75 | 2,965.75 | 0.34% | 19 |
| Aug 3, 2026 | 2,948.00 | 2,948.00 | 2,948.00 | 2,955.75 | 2,955.75 | 1.04% | 150 |
| Jul 31, 2026 | 2,930.00 | 2,932.50 | 2,930.00 | 2,925.25 | 2,925.25 | 0.15% | 348 |
| Jul 30, 2026 | 2,933.00 | 2,933.00 | 2,933.00 | 2,920.75 | 2,920.75 | -1.08% | 8 |
| Jul 29, 2026 | 2,940.50 | 2,940.50 | 2,940.50 | 2,952.75 | 2,952.75 | -0.19% | 32 |
| Jul 28, 2026 | 2,961.00 | 2,961.00 | 2,961.00 | 2,958.25 | 2,958.25 | 0.23% | 12 |
| Jul 27, 2026 | 2,951.50 | 2,951.50 | 2,951.50 | 2,951.50 | 2,951.50 | 0.08% | - |
| Jul 24, 2026 | 2,956.50 | 2,956.50 | 2,956.50 | 2,949.25 | 2,949.25 | 0.11% | 56 |
| Jul 23, 2026 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | -0.13% | - |
| Jul 22, 2026 | 2,951.50 | 2,951.50 | 2,951.50 | 2,949.75 | 2,949.75 | 0.07% | 357 |
| Jul 21, 2026 | 2,953.00 | 2,953.00 | 2,953.00 | 2,947.75 | 2,947.75 | 0.48% | 57 |
| Jul 20, 2026 | 2,918.50 | 2,927.50 | 2,918.50 | 2,933.75 | 2,933.75 | 0.29% | 371 |
| Jul 17, 2026 | 2,918.50 | 2,918.50 | 2,918.50 | 2,925.25 | 2,925.25 | 0.02% | 141 |
| Jul 16, 2026 | 2,925.50 | 2,928.00 | 2,925.50 | 2,924.75 | 2,924.75 | -0.19% | 111 |
| Jul 15, 2026 | 2,933.50 | 2,933.50 | 2,925.50 | 2,930.25 | 2,930.25 | -0.55% | 202 |