First Trust Vest U.S. Equity Buffer UCITS ETF (LON:FJAN)
London · Delayed Price · Currency is GBP · Price in USD 29.48
0.00 (0.01%)
Last updated: Aug 17, 2026, 2:03 PM GMT
LON:FJAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.08% | - |
| Sep 21, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.64% | - |
| Sep 18, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.01% | - |
| Sep 17, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.08% | - |
| Sep 16, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.23% | - |
| Sep 15, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.06% | - |
| Sep 14, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.32% | - |
| Sep 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.36% | - |
| Sep 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.08% | - |
| Sep 9, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.36% | - |
| Sep 8, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.05% | - |
| Sep 7, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.03% | - |
| Sep 4, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.23% | - |
| Sep 3, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.38% | - |
| Sep 2, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.19% | - |
| Sep 1, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.46% | - |
| Aug 28, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.20% | - |
| Aug 27, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.30% | - |
| Aug 26, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.07% | - |
| Aug 25, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.11% | - |
| Aug 24, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.09% | - |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.01% | - |
| Aug 20, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.17% | - |
| Aug 19, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.26% | - |
| Aug 18, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.31% | - |
| Aug 17, 2026 | 28.48 | 29.54 | 28.48 | 29.47 | 29.47 | 0.03% | 4,521 |
| Aug 14, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.07% | - |
| Aug 13, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.24% | - |
| Aug 12, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.05% | - |
| Aug 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.05% | - |
| Aug 10, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.05% | - |
| Aug 7, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.30% | - |
| Aug 6, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.07% | - |
| Aug 5, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.02% | - |
| Aug 4, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.57% | - |
| Aug 3, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 1.03% | - |
| Jul 31, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.32% | - |
| Jul 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.07% | - |
| Jul 29, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.43% | - |
| Jul 28, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.29% | - |
| Jul 27, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.27% | - |
| Jul 24, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.44% | - |
| Jul 23, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.80% | - |
| Jul 22, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.11% | - |
| Jul 21, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.19% | - |
| Jul 20, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.01% | - |
| Jul 17, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.46% | - |
| Jul 16, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.06% | - |
| Jul 15, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.13% | - |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.02% | - |