FT Vest U.S. Equity Buffe... (FNOV)
CBOE: FNOV
· Real-Time Price · USD
52.77
0.06 (0.12%)
At close: Sep 29, 2025, 3:59 PM
FNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 52.83 | 52.83 | 52.72 | 52.75 | n/a | 0.08% | 50,419 |
| Sep 26, 2025 | 52.54 | 52.71 | 52.54 | 52.71 | 52.71 | 0.44% | 3,707 |
| Sep 25, 2025 | 52.50 | 52.53 | 52.39 | 52.48 | 52.48 | -0.29% | 9,618 |
| Sep 24, 2025 | 52.71 | 52.71 | 52.54 | 52.63 | 52.63 | -0.04% | 688,231 |
| Sep 23, 2025 | 52.81 | 52.81 | 52.61 | 52.65 | 52.65 | -0.32% | 697,223 |
| Sep 22, 2025 | 52.71 | 52.82 | 52.71 | 52.82 | 52.82 | 0.19% | 59,900 |
| Sep 19, 2025 | 52.73 | 52.82 | 52.65 | 52.72 | 52.72 | 0.25% | 13,902 |
| Sep 18, 2025 | 52.57 | 52.65 | 52.54 | 52.59 | 52.59 | 0.21% | 16,200 |
| Sep 17, 2025 | 52.47 | 52.54 | 52.26 | 52.48 | 52.48 | 0.06% | 20,400 |
| Sep 16, 2025 | 52.51 | 52.55 | 52.44 | 52.45 | 52.45 | -0.11% | 20,600 |
| Sep 15, 2025 | 52.55 | 52.55 | 52.48 | 52.51 | 52.51 | 0.08% | 12,142 |
| Sep 12, 2025 | 52.39 | 52.49 | 52.39 | 52.47 | 52.47 | -0.04% | 42,400 |
| Sep 11, 2025 | 52.35 | 52.49 | 52.35 | 52.49 | 52.49 | 0.75% | 17,400 |
| Sep 10, 2025 | 52.27 | 52.31 | 52.10 | 52.10 | 52.10 | -0.04% | 75,000 |
| Sep 9, 2025 | 52.08 | 52.12 | 51.98 | 52.12 | 52.12 | 0.12% | 35,240 |
| Sep 8, 2025 | 52.09 | 52.09 | 51.95 | 52.06 | 52.06 | 0.31% | 31,800 |
| Sep 5, 2025 | 52.09 | 52.14 | 51.72 | 51.90 | 51.90 | -0.13% | 61,900 |
| Sep 4, 2025 | 51.82 | 51.97 | 51.75 | 51.97 | 51.97 | 0.48% | 54,060 |
| Sep 3, 2025 | 51.79 | 51.79 | 51.56 | 51.72 | 51.72 | 0.29% | 51,219 |
| Sep 2, 2025 | 51.36 | 51.58 | 51.29 | 51.57 | 51.57 | -0.35% | 11,800 |