Skip to main content
FT Vest U.S. Equity Buffer ETF - April (FAPR)
BATS: FAPR · Real-Time Price · USD
44.60
-0.14 (-0.32%)
Mar 6, 2026, 4:00 PM EST - Market closed

FAPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202644.6144.6844.6044.6044.60-0.32%4,839
Mar 5, 202644.8444.8444.6644.7444.74-0.27%9,123
Mar 4, 202644.8444.8744.8144.8644.860.26%9,233
Mar 3, 202644.6344.7544.5144.7444.74-0.16%21,150
Mar 2, 202644.7844.8644.7644.8244.820.10%10,100
Feb 27, 202644.7944.8144.7544.7744.77-0.15%15,247
Feb 26, 202644.8544.8744.8044.8444.84-0.06%17,192
Feb 25, 202644.8344.8744.8144.8744.870.10%51,135
Feb 24, 202644.7244.8244.7144.8244.820.31%18,327
Feb 23, 202644.8044.8044.6744.6844.68-0.19%23,344
Feb 20, 202644.7144.8044.7044.7744.770.15%7,315
Feb 19, 202644.6744.7344.6544.7044.70-0.07%9,769
Feb 18, 202644.6944.7844.6844.7344.730.12%12,294
Feb 17, 202644.6144.7044.5644.6844.670.12%11,043
Feb 13, 202644.6044.7144.6044.6244.62-0.07%10,692
Feb 12, 202644.7644.7644.6244.6544.65-0.25%8,668
Feb 11, 202644.7744.7744.7144.7644.760.02%14,134
Feb 10, 202644.7344.7744.7144.7544.750.07%19,317
Feb 9, 202644.6544.7544.6544.7244.720.09%10,677
Feb 6, 202644.6044.6844.6044.6844.680.45%21,715
Feb 5, 202644.5144.5844.4744.4844.48-0.30%9,570
Feb 4, 202644.5844.6844.5444.6144.61-9,822
Feb 3, 202644.6544.6744.5644.6144.61-0.11%19,712
Feb 2, 202644.5544.7144.5544.6644.660.11%9,827
Jan 30, 202644.6344.6744.5844.6144.61-0.02%66,910
Jan 29, 202644.6144.6344.5544.6244.62-0.02%19,172
Jan 28, 202644.6744.6744.6244.6344.63-0.02%15,922
Jan 27, 202644.6544.6944.6444.6444.64-12,365
Jan 26, 202644.6644.6644.6144.6444.640.08%20,661
Jan 23, 202644.6344.6344.5944.6044.600.05%7,220
Jan 22, 202644.6244.6244.5644.5844.580.09%13,003
Jan 21, 202644.4644.5844.4344.5444.540.38%6,602
Jan 20, 202644.4544.4844.3644.3744.37-0.40%32,895
Jan 16, 202644.5744.5944.5544.5544.550.01%4,631
Jan 15, 202644.5444.6344.5444.5544.55-0.01%8,167
Jan 14, 202644.5444.5544.4844.5544.550.04%49,963
Jan 13, 202644.6044.6044.5244.5344.53-0.09%14,345
Jan 12, 202644.5644.6144.5444.5744.570.04%16,526
Jan 9, 202644.5244.5744.5244.5544.550.09%20,950
Jan 8, 202644.5044.5244.4744.5144.510.06%21,018
Jan 7, 202644.5044.5244.4844.4844.48-0.06%45,087
Jan 6, 202644.5044.5244.4944.5144.510.08%19,049
Jan 5, 202644.4644.5044.4644.4844.480.08%16,491
Jan 2, 202644.4644.4644.4144.4444.440.05%6,618
Dec 31, 202544.4344.4444.4144.4244.42-0.02%9,714
Dec 30, 202544.4344.4544.4244.4344.43-0.01%10,361
Dec 29, 202544.4444.4444.4044.4444.43-0.01%6,351
Dec 26, 202544.4344.4444.4044.4444.44-0.13%27,228
Dec 24, 202544.3944.5044.3744.5044.500.23%423,617
Dec 23, 202544.3444.4044.3444.4044.400.10%183,241
Dec 22, 202544.3144.3644.3144.3644.350.26%9,863
Dec 19, 202544.1944.2944.1944.2444.240.14%10,667
Dec 18, 202544.1544.2044.1344.1844.180.22%29,324
Dec 17, 202544.1544.1644.0744.0844.08-0.20%10,119
Dec 16, 202544.1544.1744.1044.1744.17-0.02%14,853
Dec 15, 202544.1844.1944.1244.1844.180.16%19,536
Dec 12, 202544.1644.1944.0744.1144.11-0.16%16,564
Dec 11, 202544.1244.2044.1244.1844.18-8,321
Dec 10, 202544.0844.1844.0844.1844.180.20%7,115
Dec 9, 202544.1144.1444.0844.0944.09-7,483
Dec 8, 202544.1044.1144.0544.0944.09-0.07%13,093
Dec 5, 202544.0944.1344.0944.1244.120.09%6,037
Dec 4, 202544.0444.0844.0144.0844.080.09%19,344
Dec 3, 202544.0144.0843.9844.0544.040.07%5,106
Dec 2, 202543.9944.0243.9744.0144.010.11%11,760
Dec 1, 202543.9644.0243.9643.9643.96-0.01%4,497
Nov 28, 202544.0344.0343.9543.9743.970.02%48,673
Nov 26, 202543.8743.9643.8743.9643.960.22%266,888
Nov 25, 202543.6943.8643.6943.8643.860.30%9,944
Nov 24, 202543.6143.7343.5743.7343.730.52%25,192
Nov 21, 202543.4143.6043.3243.5043.500.35%39,600
Nov 20, 202543.7943.7943.3543.3543.35-0.42%4,660
Nov 19, 202543.4643.6343.4643.5443.540.08%15,005
Nov 18, 202543.4543.5543.4143.5043.50-0.20%16,083
Nov 17, 202543.6643.7043.5343.5943.59-0.24%17,052
Nov 14, 202543.5343.7543.5343.7043.700.09%12,502
Nov 13, 202543.6943.7943.6343.6643.66-0.44%11,467
Nov 12, 202543.8843.9043.8143.8543.850.01%12,744
Nov 11, 202543.7543.8643.7543.8543.850.02%5,242
Nov 10, 202543.7643.8743.7543.8443.840.40%6,248
Nov 7, 202543.6143.6943.5143.6743.670.01%10,394
Nov 6, 202543.7143.7143.6343.6643.66-0.09%10,330
Nov 5, 202543.7643.7943.6943.7043.700.07%7,505
Nov 4, 202543.6243.7343.6143.6743.67-0.11%10,669
Nov 3, 202543.7043.8043.7043.7243.72-0.03%12,582
Oct 31, 202543.7743.8043.6843.7443.730.05%18,150
Oct 30, 202543.7643.8043.7043.7143.71-0.11%17,395
Oct 29, 202543.8343.8743.7643.7643.76-0.15%20,679
Oct 28, 202543.8343.8543.8043.8343.83-0.02%5,926
Oct 27, 202543.8043.8643.7943.8443.840.15%9,143
Oct 24, 202543.7743.8043.7543.7743.770.27%11,610
Oct 23, 202543.6543.7043.6443.6543.650.21%6,331
Oct 22, 202543.6343.6343.5143.5643.56-0.14%12,420
Oct 21, 202543.6143.7143.6143.6243.62-19,043
Oct 20, 202543.5643.6543.5643.6243.620.30%13,571
Oct 17, 202543.3943.4943.3143.4943.490.33%11,433
Oct 16, 202543.4743.5043.3143.3443.34-0.36%5,778
Oct 15, 202543.5843.5843.3943.5043.500.21%10,419
Oct 14, 202543.3143.4943.2743.4143.41-0.15%8,147
Oct 13, 202543.3943.5043.3943.4843.480.45%8,096