FT Vest U.S. Equity Buffer ETF - August (FAUG)

BATS: FAUG · Real-Time Price · USD

54.74

-0.08 (-0.15%)

At close: Apr 28, 2026, 4:00 PM EDT

54.74

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.71	54.75	54.67	54.75	-	-0.13%	5,156
Apr 27, 2026	54.74	54.84	54.74	54.82	54.82	-	26,769
Apr 24, 2026	54.69	54.85	54.68	54.82	54.82	0.39%	14,516
Apr 23, 2026	54.62	54.75	54.51	54.61	54.61	-0.20%	96,711
Apr 22, 2026	54.68	54.71	54.64	54.71	54.71	0.50%	31,203
Apr 21, 2026	54.66	54.66	54.42	54.44	54.44	-0.24%	11,959
Apr 20, 2026	54.65	54.66	54.50	54.57	54.57	-0.16%	8,760
Apr 17, 2026	54.53	54.74	54.53	54.66	54.66	0.62%	9,792
Apr 16, 2026	54.32	54.36	54.24	54.32	54.32	0.07%	6,436
Apr 15, 2026	54.11	54.28	54.11	54.28	54.28	0.44%	10,210
Apr 14, 2026	53.77	54.11	53.77	54.04	54.04	0.62%	5,478
Apr 13, 2026	53.30	53.71	53.30	53.71	53.71	0.67%	3,208
Apr 10, 2026	53.44	53.47	53.33	53.35	53.35	-0.17%	14,494
Apr 9, 2026	53.16	53.45	53.09	53.44	53.44	0.55%	10,982
Apr 8, 2026	53.23	53.23	53.04	53.15	53.15	1.70%	12,931
Apr 7, 2026	52.18	52.26	51.90	52.26	52.26	0.04%	16,066
Apr 6, 2026	52.10	52.26	52.10	52.24	52.24	0.23%	7,103
Apr 2, 2026	51.59	52.12	51.59	52.12	52.12	0.12%	17,215
Apr 1, 2026	52.02	52.25	52.02	52.06	52.06	0.53%	25,968
Mar 31, 2026	51.17	51.82	51.17	51.78	51.78	1.87%	22,296
Mar 30, 2026	51.20	51.20	50.67	50.83	50.83	-0.15%	201,144
Mar 27, 2026	51.15	51.17	50.83	50.91	50.91	-1.08%	12,679
Mar 26, 2026	51.85	51.95	51.46	51.46	51.46	-1.30%	13,931
Mar 25, 2026	52.20	52.23	51.99	52.14	52.14	0.48%	862,378
Mar 24, 2026	51.83	52.07	51.81	51.89	51.89	-0.35%	620,215
Mar 23, 2026	52.31	52.40	52.01	52.07	52.07	0.88%	33,224
Mar 20, 2026	52.09	52.09	51.49	51.62	51.62	-1.08%	47,475
Mar 19, 2026	51.98	52.25	51.95	52.18	52.18	-0.06%	50,925
Mar 18, 2026	52.55	52.63	52.21	52.21	52.21	-0.87%	11,255
Mar 17, 2026	52.84	52.87	52.67	52.67	52.67	0.15%	6,377
Mar 16, 2026	52.66	52.67	52.53	52.59	52.59	0.87%	15,166
Mar 13, 2026	52.62	52.68	52.14	52.14	52.14	-0.44%	19,499
Mar 12, 2026	52.67	52.67	52.37	52.37	52.37	-1.04%	14,955
Mar 11, 2026	52.96	52.96	52.74	52.92	52.92	0.09%	12,004
Mar 10, 2026	52.93	53.21	52.84	52.87	52.87	-0.13%	12,219
Mar 9, 2026	52.36	52.95	52.16	52.94	52.94	0.49%	22,522
Mar 6, 2026	52.66	52.85	52.64	52.68	52.68	-0.81%	9,034
Mar 5, 2026	53.14	53.26	52.88	53.11	53.11	-0.39%	19,817
Mar 4, 2026	53.14	53.42	53.10	53.32	53.32	0.53%	13,225
Mar 3, 2026	52.78	53.19	52.51	53.04	53.04	-0.56%	12,753
Mar 2, 2026	53.11	53.46	53.11	53.34	53.34	-0.04%	12,856
Feb 27, 2026	53.18	53.36	53.18	53.36	53.36	-0.17%	31,636
Feb 26, 2026	53.62	53.62	53.27	53.45	53.45	-0.26%	15,902
Feb 25, 2026	53.53	53.63	53.50	53.59	53.59	0.47%	55,262
Feb 24, 2026	53.08	53.39	53.08	53.34	53.34	0.45%	9,537
Feb 23, 2026	53.35	53.40	53.03	53.10	53.10	-0.62%	17,675
Feb 20, 2026	53.32	53.49	53.24	53.43	53.43	0.42%	22,663
Feb 19, 2026	53.16	53.27	53.12	53.20	53.20	-0.09%	11,483
Feb 18, 2026	53.24	53.42	53.19	53.25	53.25	0.28%	7,665
Feb 17, 2026	53.00	53.20	52.85	53.10	53.10	0.13%	11,984
Feb 13, 2026	53.04	53.27	52.99	53.03	53.03	-0.04%	7,498
Feb 12, 2026	53.71	53.71	53.05	53.05	53.05	-0.90%	14,052
Feb 11, 2026	53.72	53.72	53.43	53.53	53.53	0.12%	11,480
Feb 10, 2026	53.66	53.73	53.47	53.47	53.47	-0.26%	12,860
Feb 9, 2026	53.40	53.67	53.40	53.61	53.61	0.24%	12,247
Feb 6, 2026	53.02	53.48	53.02	53.48	53.48	1.27%	21,512
Feb 5, 2026	53.04	53.06	52.77	52.81	52.81	-0.78%	11,740
Feb 4, 2026	53.40	53.40	53.05	53.23	53.23	-0.25%	7,741
Feb 3, 2026	53.68	53.68	53.11	53.36	53.36	-0.54%	25,689
Feb 2, 2026	53.54	53.68	53.54	53.65	53.65	0.40%	4,280
Jan 30, 2026	53.54	53.54	53.30	53.44	53.44	-0.21%	8,964
Jan 29, 2026	53.61	53.61	53.16	53.55	53.55	-0.11%	23,164
Jan 28, 2026	53.64	53.66	53.54	53.61	53.61	0.09%	73,902
Jan 27, 2026	53.53	53.62	53.53	53.56	53.56	0.13%	6,139
Jan 26, 2026	53.40	53.53	53.40	53.49	53.49	0.27%	5,182
Jan 23, 2026	53.32	53.40	53.32	53.35	53.35	0.08%	11,944
Jan 22, 2026	53.44	53.44	53.27	53.31	53.31	0.29%	17,506
Jan 21, 2026	52.94	53.25	52.86	53.16	53.16	0.75%	16,371
Jan 20, 2026	52.94	53.11	52.76	52.76	52.76	-1.29%	14,840
Jan 16, 2026	53.48	53.49	53.35	53.45	53.45	-0.06%	15,331
Jan 15, 2026	53.52	53.54	53.38	53.48	53.48	0.28%	15,989
Jan 14, 2026	53.39	53.39	53.18	53.33	53.33	-0.23%	9,098
Jan 13, 2026	53.54	53.54	53.40	53.45	53.45	-0.07%	10,574
Jan 12, 2026	53.30	53.53	53.30	53.49	53.49	0.06%	20,920
Jan 9, 2026	53.31	53.54	53.30	53.46	53.46	0.36%	33,165
Jan 8, 2026	53.20	53.29	53.20	53.27	53.27	0.08%	37,060
Jan 7, 2026	53.37	53.42	53.23	53.23	53.23	-0.19%	22,588
Jan 6, 2026	53.31	53.36	53.20	53.33	53.33	0.32%	14,451
Jan 5, 2026	53.14	53.23	53.14	53.16	53.16	0.30%	20,606
Jan 2, 2026	53.09	53.09	52.92	53.00	53.00	0.09%	28,272
Dec 31, 2025	53.11	53.14	52.95	52.95	52.95	-0.34%	10,583
Dec 30, 2025	53.16	53.23	53.13	53.13	53.13	-0.08%	12,476
Dec 29, 2025	53.19	53.22	53.12	53.17	53.17	-0.13%	10,507
Dec 26, 2025	53.26	53.28	53.23	53.24	53.24	0.06%	10,059
Dec 24, 2025	53.19	53.27	53.15	53.21	53.21	0.13%	402,283
Dec 23, 2025	53.02	53.18	53.01	53.14	53.14	0.24%	98,229
Dec 22, 2025	52.97	53.06	52.95	53.02	53.02	0.34%	30,975
Dec 19, 2025	52.59	52.87	52.59	52.83	52.83	0.60%	14,200
Dec 18, 2025	52.54	52.69	52.45	52.52	52.52	0.50%	31,563
Dec 17, 2025	52.65	52.65	52.25	52.26	52.26	-0.63%	26,334
Dec 16, 2025	52.63	52.64	52.43	52.59	52.59	-0.15%	26,339
Dec 15, 2025	52.81	52.81	52.61	52.67	52.67	-0.09%	12,838
Dec 12, 2025	52.95	52.95	52.58	52.72	52.72	-0.42%	18,924
Dec 11, 2025	52.79	52.95	52.65	52.94	52.94	0.12%	15,825
Dec 10, 2025	52.68	52.88	52.60	52.88	52.87	0.45%	16,219
Dec 9, 2025	52.63	52.76	52.63	52.64	52.64	-0.03%	11,964
Dec 8, 2025	52.76	52.78	52.61	52.66	52.66	-0.18%	14,073
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