Skip to main content
FT Vest U.S. Equity Buffer ETF - April (FAPR)
BATS: FAPR · Real-Time Price · USD
45.32
-0.11 (-0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FAPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202645.3345.3345.1745.3245.32-0.24%72,843
Apr 27, 202645.3945.4345.3345.4345.430.02%4,065
Apr 24, 202645.3045.4245.2145.4245.420.46%96,228
Apr 23, 202645.2245.3244.9545.2145.21-0.13%77,970
Apr 22, 202645.1945.2945.1945.2745.270.55%407,448
Apr 21, 202645.2945.2944.9445.0245.02-0.29%151,206
Apr 20, 202645.2245.2545.0945.1545.15-0.35%372,240
Apr 17, 202645.2945.3645.2345.3145.310.02%285,477
Apr 16, 202645.2845.3145.2145.3045.300.12%68,882
Apr 15, 202645.2845.2845.2145.2545.25-38,117
Apr 14, 202645.3145.3145.1945.2545.25-23,214
Apr 13, 202645.1545.3045.1545.2545.25-0.03%25,409
Apr 10, 202645.2545.3245.1845.2645.260.06%46,358
Apr 9, 202645.2645.2945.1845.2445.240.07%20,272
Apr 8, 202645.2045.2745.1445.2145.210.37%9,985
Apr 7, 202644.9945.1244.9945.0445.04-0.14%11,575
Apr 6, 202645.0845.1745.0545.1145.110.12%20,805
Apr 2, 202644.8845.0544.8845.0545.050.16%15,192
Apr 1, 202645.0045.0644.9244.9844.980.17%34,499
Mar 31, 202644.7244.9744.6644.9144.911.12%8,709
Mar 30, 202644.5144.5944.3844.4144.410.09%31,410
Mar 27, 202644.5244.6144.3744.3744.37-0.69%7,073
Mar 26, 202644.7344.7344.6644.6844.68-0.25%6,770
Mar 25, 202644.8544.8544.7644.7944.790.15%461,529
Mar 24, 202644.6844.8244.6644.7344.73-0.01%178,514
Mar 23, 202644.8344.8544.7344.7344.730.43%11,753
Mar 20, 202644.7444.7444.5144.5444.54-0.45%6,991
Mar 19, 202644.6544.7744.6544.7444.74-0.09%19,320
Mar 18, 202644.8344.8344.7544.7844.78-0.23%13,402
Mar 17, 202644.8144.9144.8144.8844.880.12%3,232
Mar 16, 202644.7544.8444.7544.8344.830.56%5,435
Mar 13, 202644.7644.7644.5844.5844.58-0.20%10,090
Mar 12, 202644.6444.7444.6444.6744.67-0.18%8,221
Mar 11, 202644.8144.8444.7544.7544.750.07%6,690
Mar 10, 202644.7944.8544.7244.7244.720.02%6,492
Mar 9, 202644.4644.7644.4544.7144.710.25%52,600
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