FT Vest U.S. Equity Buffe... (FFEB)
CBOE: FFEB
· Real-Time Price · USD
53.60
-0.06 (-0.11%)
At close: Aug 20, 2025, 3:00 PM
FFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 53.82 | 53.83 | 53.61 | 53.66 | n/a | -0.35% | 15,810 |
| Aug 18, 2025 | 53.80 | 53.90 | 53.80 | 53.85 | 53.85 | 0.04% | 8,741 |
| Aug 15, 2025 | 53.90 | 53.92 | 53.79 | 53.83 | 53.83 | -0.20% | 27,824 |
| Aug 14, 2025 | 53.85 | 53.98 | 53.82 | 53.94 | 53.94 | 0.06% | 16,200 |
| Aug 13, 2025 | 53.87 | 53.93 | 53.81 | 53.91 | 53.91 | 0.20% | 15,100 |
| Aug 12, 2025 | 53.55 | 53.80 | 53.55 | 53.80 | 53.80 | 0.71% | 4,835 |
| Aug 11, 2025 | 53.52 | 53.61 | 53.42 | 53.42 | 53.42 | -0.21% | 7,400 |
| Aug 8, 2025 | 53.42 | 53.60 | 53.42 | 53.53 | 53.53 | 0.54% | 10,036 |
| Aug 7, 2025 | 53.48 | 53.48 | 53.10 | 53.24 | 53.24 | -0.11% | 15,739 |
| Aug 6, 2025 | 53.10 | 53.33 | 53.09 | 53.30 | 53.30 | 0.47% | 12,900 |
| Aug 5, 2025 | 53.12 | 53.15 | 52.98 | 53.05 | 53.05 | -0.24% | 10,806 |
| Aug 4, 2025 | 52.86 | 53.20 | 52.86 | 53.18 | 53.18 | 0.91% | 15,305 |
| Aug 1, 2025 | 52.69 | 52.83 | 52.59 | 52.70 | 52.70 | -0.88% | 23,800 |
| Jul 31, 2025 | 53.54 | 53.58 | 53.17 | 53.17 | 53.17 | -0.21% | 16,000 |
| Jul 30, 2025 | 53.36 | 53.49 | 53.17 | 53.28 | 53.28 | -0.11% | 40,900 |
| Jul 29, 2025 | 53.47 | 53.48 | 53.33 | 53.34 | 53.34 | -0.17% | 23,616 |
| Jul 28, 2025 | 53.50 | 53.50 | 53.35 | 53.43 | 53.43 | 0.00% | 15,200 |
| Jul 25, 2025 | 53.34 | 53.47 | 53.30 | 53.43 | 53.43 | 0.38% | 16,300 |
| Jul 24, 2025 | 53.28 | 53.37 | 53.23 | 53.23 | 53.23 | -0.02% | 9,907 |
| Jul 23, 2025 | 53.09 | 53.24 | 53.01 | 53.24 | 53.24 | 0.43% | 8,938 |