FT Vest U.S. Equity Buffer ETF - August (FAUG)
BATS: FAUG · Real-Time Price · USD
52.75
+0.06 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
52.75
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.80 | 52.85 | 52.75 | 52.75 | 52.75 | 0.11% | 14,842 |
| Dec 4, 2025 | 52.71 | 52.72 | 52.57 | 52.69 | 52.69 | 0.05% | 50,894 |
| Dec 3, 2025 | 52.55 | 52.71 | 52.55 | 52.67 | 52.67 | 0.17% | 13,721 |
| Dec 2, 2025 | 52.64 | 52.65 | 52.53 | 52.58 | 52.58 | 0.11% | 23,819 |
| Dec 1, 2025 | 52.48 | 52.62 | 52.48 | 52.52 | 52.52 | -0.17% | 25,133 |
| Nov 28, 2025 | 52.55 | 52.61 | 52.53 | 52.61 | 52.61 | 0.13% | 5,976 |
| Nov 26, 2025 | 52.37 | 52.54 | 52.35 | 52.54 | 52.54 | 0.52% | 34,944 |
| Nov 25, 2025 | 52.00 | 52.32 | 51.90 | 52.27 | 52.27 | 0.46% | 17,256 |
| Nov 24, 2025 | 51.70 | 52.03 | 51.70 | 52.03 | 52.03 | 1.03% | 18,735 |
| Nov 21, 2025 | 51.30 | 51.69 | 51.18 | 51.50 | 51.50 | 0.63% | 13,913 |
| Nov 20, 2025 | 52.13 | 52.18 | 51.17 | 51.18 | 51.18 | -0.93% | 36,609 |
| Nov 19, 2025 | 51.78 | 51.78 | 51.47 | 51.66 | 51.66 | 0.29% | 20,978 |
| Nov 18, 2025 | 51.46 | 51.71 | 51.38 | 51.51 | 51.51 | -0.44% | 45,923 |
| Nov 17, 2025 | 52.05 | 52.05 | 51.62 | 51.74 | 51.74 | -0.48% | 14,699 |
| Nov 14, 2025 | 51.70 | 52.16 | 51.70 | 51.99 | 51.99 | 0.03% | 20,426 |
| Nov 13, 2025 | 52.34 | 52.34 | 51.96 | 51.97 | 51.97 | -0.94% | 13,196 |
| Nov 12, 2025 | 52.47 | 52.51 | 52.36 | 52.46 | 52.46 | 0.09% | 28,539 |
| Nov 11, 2025 | 52.35 | 52.48 | 52.33 | 52.41 | 52.41 | 0.06% | 18,631 |
| Nov 10, 2025 | 52.37 | 52.46 | 52.20 | 52.38 | 52.38 | 0.75% | 14,602 |
| Nov 7, 2025 | 51.89 | 51.99 | 51.58 | 51.99 | 51.99 | 0.08% | 23,925 |
| Nov 6, 2025 | 52.20 | 52.21 | 51.89 | 51.95 | 51.95 | -0.56% | 27,385 |
| Nov 5, 2025 | 52.10 | 52.38 | 52.10 | 52.24 | 52.24 | 0.17% | 56,140 |
| Nov 4, 2025 | 52.09 | 52.26 | 52.07 | 52.15 | 52.15 | -0.44% | 37,653 |
| Nov 3, 2025 | 52.43 | 52.52 | 52.25 | 52.38 | 52.38 | 0.04% | 61,988 |
| Oct 31, 2025 | 52.56 | 52.56 | 52.29 | 52.36 | 52.36 | 0.10% | 19,327 |
| Oct 30, 2025 | 52.45 | 52.52 | 52.31 | 52.31 | 52.31 | -0.59% | 19,365 |
| Oct 29, 2025 | 52.69 | 52.69 | 52.49 | 52.62 | 52.62 | 0.06% | 36,964 |
| Oct 28, 2025 | 52.71 | 52.71 | 52.59 | 52.59 | 52.59 | -0.06% | 10,144 |
| Oct 27, 2025 | 52.59 | 52.62 | 52.55 | 52.62 | 52.62 | 0.50% | 9,581 |
| Oct 24, 2025 | 52.31 | 52.41 | 52.31 | 52.36 | 52.36 | 0.44% | 23,754 |
| Oct 23, 2025 | 52.00 | 52.20 | 51.99 | 52.14 | 52.14 | 0.39% | 12,529 |
| Oct 22, 2025 | 52.06 | 52.06 | 51.67 | 51.93 | 51.93 | -0.29% | 14,415 |
| Oct 21, 2025 | 52.08 | 52.18 | 52.07 | 52.08 | 52.08 | -0.04% | 11,194 |
| Oct 20, 2025 | 51.93 | 52.14 | 51.93 | 52.10 | 52.10 | 0.73% | 22,241 |
| Oct 17, 2025 | 51.53 | 51.78 | 51.45 | 51.72 | 51.72 | 0.43% | 19,181 |
| Oct 16, 2025 | 51.83 | 51.90 | 51.43 | 51.50 | 51.50 | -0.44% | 26,226 |
| Oct 15, 2025 | 51.85 | 52.00 | 51.50 | 51.73 | 51.73 | 0.23% | 15,963 |
| Oct 14, 2025 | 51.34 | 51.78 | 51.34 | 51.61 | 51.61 | -0.17% | 26,319 |
| Oct 13, 2025 | 51.56 | 51.77 | 51.56 | 51.70 | 51.70 | 0.92% | 18,494 |
| Oct 10, 2025 | 52.12 | 52.12 | 51.23 | 51.23 | 51.23 | -1.46% | 16,829 |
| Oct 9, 2025 | 52.08 | 52.15 | 51.94 | 51.99 | 51.99 | -0.20% | 120,523 |
| Oct 8, 2025 | 52.03 | 52.12 | 51.99 | 52.10 | 52.10 | 0.24% | 136,768 |
| Oct 7, 2025 | 52.08 | 52.09 | 51.88 | 51.97 | 51.97 | -0.21% | 33,193 |
| Oct 6, 2025 | 52.09 | 52.10 | 52.00 | 52.08 | 52.08 | 0.25% | 11,235 |
| Oct 3, 2025 | 51.99 | 52.13 | 51.94 | 51.95 | 51.95 | -0.15% | 59,033 |
| Oct 2, 2025 | 52.04 | 52.04 | 51.92 | 52.03 | 52.03 | 0.07% | 34,476 |
| Oct 1, 2025 | 51.74 | 52.02 | 51.74 | 51.99 | 51.99 | 0.16% | 23,072 |
| Sep 30, 2025 | 51.72 | 51.93 | 51.67 | 51.91 | 51.91 | 0.31% | 52,901 |
| Sep 29, 2025 | 51.80 | 51.82 | 51.68 | 51.75 | 51.75 | 0.15% | 19,761 |
| Sep 26, 2025 | 51.56 | 51.69 | 51.49 | 51.67 | 51.67 | 0.34% | 22,355 |
| Sep 25, 2025 | 51.43 | 51.56 | 51.32 | 51.50 | 51.50 | -0.19% | 215,692 |
| Sep 24, 2025 | 51.75 | 51.75 | 51.57 | 51.60 | 51.60 | -0.23% | 1,170,335 |
| Sep 23, 2025 | 51.84 | 51.89 | 51.64 | 51.72 | 51.72 | -0.30% | 806,250 |
| Sep 22, 2025 | 51.72 | 51.90 | 51.67 | 51.87 | 51.87 | 0.19% | 13,667 |
| Sep 19, 2025 | 51.77 | 51.78 | 51.64 | 51.78 | 51.78 | 0.20% | 35,930 |
| Sep 18, 2025 | 51.66 | 51.76 | 51.62 | 51.67 | 51.67 | 0.27% | 31,697 |
| Sep 17, 2025 | 51.57 | 51.65 | 51.38 | 51.53 | 51.53 | -0.02% | 34,021 |
| Sep 16, 2025 | 51.59 | 51.59 | 51.50 | 51.54 | 51.54 | -0.10% | 50,931 |
| Sep 15, 2025 | 51.58 | 51.61 | 51.53 | 51.59 | 51.59 | 0.21% | 38,782 |
| Sep 12, 2025 | 51.49 | 51.55 | 51.44 | 51.48 | 51.48 | 0.01% | 36,551 |
| Sep 11, 2025 | 51.35 | 51.50 | 51.35 | 51.48 | 51.48 | 0.43% | 90,311 |
| Sep 10, 2025 | 51.27 | 51.35 | 51.17 | 51.25 | 51.25 | 0.22% | 93,596 |
| Sep 9, 2025 | 51.13 | 51.21 | 51.00 | 51.14 | 51.14 | 0.18% | 38,197 |
| Sep 8, 2025 | 51.00 | 51.12 | 51.00 | 51.05 | 51.05 | 0.08% | 29,798 |
| Sep 5, 2025 | 51.15 | 51.18 | 50.83 | 51.01 | 51.01 | -0.06% | 58,461 |
| Sep 4, 2025 | 50.85 | 51.04 | 50.80 | 51.04 | 51.04 | 0.57% | 45,483 |
| Sep 3, 2025 | 50.75 | 50.82 | 50.64 | 50.75 | 50.75 | 0.36% | 84,180 |
| Sep 2, 2025 | 50.39 | 50.62 | 50.32 | 50.57 | 50.57 | -0.47% | 104,680 |
| Aug 29, 2025 | 50.95 | 50.95 | 50.72 | 50.81 | 50.81 | -0.37% | 85,523 |
| Aug 28, 2025 | 50.93 | 51.05 | 50.81 | 51.00 | 51.00 | 0.18% | 126,171 |
| Aug 27, 2025 | 50.80 | 50.96 | 50.79 | 50.91 | 50.91 | 0.17% | 323,586 |
| Aug 26, 2025 | 50.67 | 50.85 | 50.65 | 50.83 | 50.82 | 0.25% | 109,288 |
| Aug 25, 2025 | 50.78 | 50.81 | 50.70 | 50.70 | 50.70 | -0.24% | 74,889 |
| Aug 22, 2025 | 50.44 | 50.87 | 50.36 | 50.82 | 50.82 | 1.01% | 139,299 |
| Aug 21, 2025 | 50.30 | 50.41 | 50.24 | 50.31 | 50.31 | -0.06% | 202,860 |
| Aug 20, 2025 | 50.49 | 50.50 | 50.20 | 50.34 | 50.34 | -0.28% | 125,504 |
| Aug 19, 2025 | 50.69 | 50.74 | 50.47 | 50.48 | 50.48 | -0.43% | 55,831 |
| Aug 18, 2025 | 50.66 | 50.73 | 50.62 | 50.70 | 50.70 | -0.04% | 247,153 |
| Aug 15, 2025 | 50.69 | 50.73 | 50.66 | 50.72 | 50.72 | 0.06% | 262,598 |
| Aug 14, 2025 | 50.61 | 50.70 | 50.61 | 50.69 | 50.69 | 0.10% | 60,272 |
| Aug 13, 2025 | 50.64 | 50.68 | 50.63 | 50.64 | 50.64 | 0.03% | 31,242 |
| Aug 12, 2025 | 50.54 | 50.64 | 50.47 | 50.63 | 50.63 | 0.43% | 33,247 |
| Aug 11, 2025 | 50.46 | 50.47 | 50.37 | 50.41 | 50.41 | - | 32,373 |
| Aug 8, 2025 | 50.33 | 50.46 | 50.33 | 50.41 | 50.41 | 0.48% | 20,811 |
| Aug 7, 2025 | 50.35 | 50.35 | 50.02 | 50.17 | 50.17 | -0.01% | 37,328 |
| Aug 6, 2025 | 49.98 | 50.19 | 49.96 | 50.17 | 50.17 | 0.49% | 20,363 |
| Aug 5, 2025 | 50.06 | 50.11 | 49.87 | 49.93 | 49.93 | -0.22% | 14,090 |
| Aug 4, 2025 | 49.83 | 50.05 | 49.83 | 50.04 | 50.04 | 1.07% | 20,800 |
| Aug 1, 2025 | 49.72 | 49.72 | 49.32 | 49.51 | 49.51 | -0.92% | 37,089 |
| Jul 31, 2025 | 50.33 | 50.33 | 49.96 | 49.97 | 49.97 | -0.16% | 23,522 |
| Jul 30, 2025 | 50.15 | 50.18 | 49.97 | 50.05 | 50.05 | -0.11% | 17,777 |
| Jul 29, 2025 | 50.20 | 50.24 | 50.11 | 50.11 | 50.11 | -0.08% | 45,169 |
| Jul 28, 2025 | 50.14 | 50.19 | 50.12 | 50.15 | 50.14 | 0.05% | 22,493 |
| Jul 25, 2025 | 50.04 | 50.16 | 50.04 | 50.12 | 50.12 | 0.19% | 16,432 |
| Jul 24, 2025 | 50.01 | 50.07 | 50.00 | 50.02 | 50.02 | 0.15% | 14,263 |
| Jul 23, 2025 | 49.84 | 49.95 | 49.82 | 49.95 | 49.95 | 0.40% | 9,127 |
| Jul 22, 2025 | 49.67 | 49.75 | 49.65 | 49.75 | 49.75 | 0.13% | 7,537 |
| Jul 21, 2025 | 49.70 | 49.81 | 49.69 | 49.69 | 49.69 | 0.14% | 10,167 |
| Jul 18, 2025 | 49.71 | 49.71 | 49.58 | 49.62 | 49.62 | 0.06% | 8,342 |
| Jul 17, 2025 | 49.46 | 49.68 | 49.46 | 49.59 | 49.59 | 0.34% | 15,434 |