FT Vest U.S. Equity Buffe... (FDEC)
CBOE: FDEC
· Real-Time Price · USD
47.76
-0.08 (-0.17%)
At close: Aug 20, 2025, 3:00 PM
FDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 47.99 | 48.00 | 47.79 | 47.84 | n/a | -0.33% | 21,414 |
| Aug 18, 2025 | 48.09 | 48.09 | 47.97 | 48.00 | 48.00 | 0.02% | 32,329 |
| Aug 15, 2025 | 48.11 | 48.12 | 47.98 | 47.99 | 47.99 | -0.17% | 23,300 |
| Aug 14, 2025 | 48.01 | 48.15 | 47.97 | 48.07 | 48.07 | 0.00% | 44,604 |
| Aug 13, 2025 | 48.13 | 48.13 | 47.97 | 48.07 | 48.07 | 0.17% | 35,703 |
| Aug 12, 2025 | 47.81 | 47.99 | 47.72 | 47.99 | 47.99 | 0.71% | 45,900 |
| Aug 11, 2025 | 47.70 | 47.78 | 47.56 | 47.65 | 47.65 | -0.08% | 36,729 |
| Aug 8, 2025 | 47.66 | 47.70 | 47.60 | 47.69 | 47.69 | 0.53% | 14,700 |
| Aug 7, 2025 | 47.67 | 47.67 | 47.27 | 47.44 | 47.44 | -0.02% | 109,728 |
| Aug 6, 2025 | 47.26 | 47.50 | 47.26 | 47.45 | 47.45 | 0.53% | 82,273 |
| Aug 5, 2025 | 47.36 | 47.36 | 47.20 | 47.20 | 47.20 | -0.42% | 13,638 |
| Aug 4, 2025 | 47.23 | 47.40 | 47.23 | 47.40 | 47.40 | 1.13% | 9,800 |
| Aug 1, 2025 | 46.89 | 47.03 | 46.83 | 46.87 | 46.87 | -1.01% | 12,800 |
| Jul 31, 2025 | 47.73 | 47.79 | 47.35 | 47.35 | 47.35 | -0.25% | 18,124 |
| Jul 30, 2025 | 47.57 | 47.68 | 47.37 | 47.47 | 47.47 | -0.15% | 15,400 |
| Jul 29, 2025 | 47.68 | 47.78 | 47.52 | 47.54 | 47.54 | -0.13% | 69,630 |
| Jul 28, 2025 | 47.62 | 47.72 | 47.55 | 47.60 | 47.60 | -0.04% | 32,700 |
| Jul 25, 2025 | 47.49 | 47.68 | 47.49 | 47.62 | 47.62 | 0.34% | 16,100 |
| Jul 24, 2025 | 47.44 | 47.60 | 47.44 | 47.46 | 47.46 | 0.04% | 10,700 |
| Jul 23, 2025 | 47.37 | 47.46 | 47.26 | 47.44 | 47.44 | 0.53% | 25,200 |