FT Vest U.S. Equity Buffe... (FDEC)
CBOE: FDEC
· Real-Time Price · USD
49.16
0.05 (0.11%)
At close: Sep 29, 2025, 3:59 PM
FDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.98 | 49.11 | 48.92 | 49.11 | 49.11 | 0.37% | 8,700 |
| Sep 25, 2025 | 48.82 | 48.93 | 48.75 | 48.93 | 48.93 | -0.16% | 27,329 |
| Sep 24, 2025 | 49.07 | 49.07 | 48.93 | 49.01 | 49.01 | 0.00% | 401,500 |
| Sep 23, 2025 | 49.17 | 49.22 | 48.98 | 49.01 | 49.01 | -0.39% | 64,813 |
| Sep 22, 2025 | 49.11 | 49.20 | 49.05 | 49.20 | 49.20 | 0.12% | 6,400 |
| Sep 19, 2025 | 49.12 | 49.15 | 48.99 | 49.14 | 49.14 | 0.29% | 13,100 |
| Sep 18, 2025 | 48.92 | 49.03 | 48.92 | 49.00 | 49.00 | 0.29% | 25,500 |
| Sep 17, 2025 | 48.84 | 48.91 | 48.66 | 48.86 | 48.86 | -0.02% | 23,510 |
| Sep 16, 2025 | 48.92 | 48.92 | 48.81 | 48.87 | 48.87 | -0.08% | 69,600 |
| Sep 15, 2025 | 48.93 | 48.96 | 48.84 | 48.91 | 48.91 | 0.14% | 16,568 |
| Sep 12, 2025 | 48.80 | 48.87 | 48.79 | 48.84 | 48.84 | 0.02% | 25,800 |
| Sep 11, 2025 | 48.77 | 48.85 | 48.74 | 48.83 | 48.83 | 0.47% | 22,628 |
| Sep 10, 2025 | 48.60 | 48.70 | 48.49 | 48.60 | 48.60 | 0.14% | 15,500 |
| Sep 9, 2025 | 48.38 | 48.53 | 48.31 | 48.53 | 48.53 | 0.25% | 20,943 |
| Sep 8, 2025 | 48.46 | 48.46 | 48.32 | 48.41 | 48.41 | 0.27% | 18,500 |
| Sep 5, 2025 | 48.54 | 48.54 | 48.15 | 48.28 | 48.28 | -0.21% | 23,100 |
| Sep 4, 2025 | 48.22 | 48.38 | 48.15 | 48.38 | 48.38 | 0.48% | 14,500 |
| Sep 3, 2025 | 48.08 | 48.15 | 47.97 | 48.15 | 48.15 | 0.44% | 19,301 |
| Sep 2, 2025 | 47.71 | 47.97 | 47.67 | 47.94 | 47.94 | -0.48% | 20,100 |
| Aug 29, 2025 | 48.24 | 48.25 | 48.08 | 48.17 | 48.17 | -0.37% | 50,800 |