FT Vest U.S. Equity Buffe... (FMAY)
CBOE: FMAY
· Real-Time Price · USD
51.90
-0.04 (-0.08%)
At close: Sep 12, 2025, 3:04 PM
FMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.88 | 51.95 | 51.88 | 51.92 | 51.90 | -0.04% | 9,611 |
| Sep 11, 2025 | 51.90 | 51.96 | 51.86 | 51.94 | 51.94 | 0.41% | 5,800 |
| Sep 10, 2025 | 51.78 | 51.84 | 51.65 | 51.73 | 51.73 | 0.06% | 30,646 |
| Sep 9, 2025 | 51.63 | 51.70 | 51.56 | 51.70 | 51.70 | 0.08% | 7,300 |
| Sep 8, 2025 | 51.67 | 51.68 | 51.57 | 51.66 | 51.66 | 0.29% | 28,018 |
| Sep 5, 2025 | 51.48 | 51.56 | 51.43 | 51.51 | 51.51 | -0.10% | 16,337 |
| Sep 4, 2025 | 51.49 | 51.56 | 51.40 | 51.56 | 51.56 | 0.43% | 10,525 |
| Sep 3, 2025 | 51.26 | 51.38 | 51.23 | 51.34 | 51.34 | 0.31% | 24,344 |
| Sep 2, 2025 | 51.01 | 51.25 | 50.99 | 51.18 | 51.18 | -0.49% | 30,000 |
| Aug 29, 2025 | 51.47 | 51.47 | 51.35 | 51.43 | 51.43 | -0.23% | 6,421 |
| Aug 28, 2025 | 51.49 | 51.55 | 51.42 | 51.55 | 51.55 | 0.23% | 12,416 |
| Aug 27, 2025 | 51.37 | 51.49 | 51.35 | 51.43 | 51.43 | 0.12% | 94,033 |
| Aug 26, 2025 | 51.27 | 51.37 | 51.25 | 51.37 | 51.37 | 0.10% | 7,900 |
| Aug 25, 2025 | 51.32 | 51.44 | 51.30 | 51.32 | 51.32 | -0.10% | 14,734 |
| Aug 22, 2025 | 51.00 | 51.43 | 51.00 | 51.37 | 51.37 | 0.82% | 19,420 |
| Aug 21, 2025 | 50.96 | 51.07 | 50.89 | 50.95 | 50.95 | -0.33% | 15,000 |
| Aug 20, 2025 | 51.08 | 51.12 | 50.88 | 51.12 | 51.12 | 0.00% | 27,000 |
| Aug 19, 2025 | 51.25 | 51.28 | 51.05 | 51.12 | 51.12 | -0.27% | 9,900 |
| Aug 18, 2025 | 51.25 | 51.32 | 51.25 | 51.26 | 51.26 | 0.06% | 11,000 |
| Aug 15, 2025 | 51.29 | 51.35 | 51.23 | 51.23 | 51.23 | -0.25% | 12,906 |