Skip to main content
FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
50.89
-0.25 (-0.49%)
Mar 6, 2026, 10:37 AM EST - Market open

FDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202651.1551.1550.9651.1451.14-0.51%931
Mar 4, 202651.1551.4751.1451.4051.400.65%15,913
Mar 3, 202650.7451.2050.6151.0751.07-0.58%26,427
Mar 2, 202651.2751.5451.2651.3751.37-0.17%20,574
Feb 27, 202651.2751.4651.2751.4651.46-0.18%25,309
Feb 26, 202651.4751.5951.3751.5651.56-0.40%124,707
Feb 25, 202651.7251.7651.5551.7651.760.54%61,977
Feb 24, 202651.1551.5051.1551.4851.480.65%36,082
Feb 23, 202651.5051.5051.1151.1551.15-0.85%24,944
Feb 20, 202651.3951.6051.3351.5951.590.68%28,368
Feb 19, 202651.2151.4051.1351.2451.24-0.19%25,176
Feb 18, 202651.4051.5651.2851.3451.340.31%16,656
Feb 17, 202651.0151.3050.9351.1851.180.16%16,200
Feb 13, 202651.0951.3851.0451.1051.10-0.06%33,646
Feb 12, 202651.8451.8451.1351.1351.13-1.02%11,337
Feb 11, 202651.9451.9451.4851.6651.660.13%9,179
Feb 10, 202651.7851.8351.5951.5951.59-0.31%21,488
Feb 9, 202651.4851.8251.4851.7551.750.25%14,173
Feb 6, 202651.2551.6251.2051.6251.621.41%20,649
Feb 5, 202651.0351.1850.9050.9050.90-0.93%18,354
Feb 4, 202651.6951.6951.1351.3851.38-0.16%40,822
Feb 3, 202651.7751.7751.3151.4651.46-0.57%21,002
Feb 2, 202651.6151.8451.6151.7651.760.43%19,934
Jan 30, 202651.6051.6851.4251.5451.54-0.25%24,665
Jan 29, 202651.8451.8451.2851.6751.67-0.14%40,931
Jan 28, 202651.8651.8651.6851.7451.74-0.04%24,822
Jan 27, 202651.7151.7951.6951.7651.760.25%41,409
Jan 26, 202651.6151.7151.6151.6351.630.26%10,076
Jan 23, 202651.4651.5851.4451.5051.490.06%38,382
Jan 22, 202651.5651.5951.4251.4651.460.32%30,887
Jan 21, 202650.9951.4450.9851.3051.300.77%20,759
Jan 20, 202651.0851.2550.8750.9150.91-1.24%27,176
Jan 16, 202651.6051.6851.5551.5551.55-0.17%21,585
Jan 15, 202651.7751.7751.5651.6451.640.23%28,175
Jan 14, 202651.4651.5451.3251.5251.52-0.27%30,144
Jan 13, 202651.8251.8251.5851.6651.66-0.17%19,076
Jan 12, 202651.5051.7651.5051.7551.750.16%49,582
Jan 9, 202651.5551.7351.4851.6751.670.43%23,957
Jan 8, 202651.3951.5251.3651.4551.450.04%128,213
Jan 7, 202651.5151.6251.4351.4351.43-0.23%61,646
Jan 6, 202651.2551.5951.2551.5551.550.39%121,926
Jan 5, 202651.2851.4451.2851.3551.350.37%88,619
Jan 2, 202651.2451.2451.0251.1651.16-0.04%113,520
Dec 31, 202551.3451.3451.0851.1851.18-0.31%42,595
Dec 30, 202551.3951.4051.3151.3451.34-0.08%89,571
Dec 29, 202551.3551.4251.2751.3851.38-0.11%64,481
Dec 26, 202551.4351.5051.3851.4451.44-0.14%76,490
Dec 24, 202551.4251.5151.3651.5151.510.28%316,185
Dec 23, 202551.1251.4051.1251.3751.370.27%222,713
Dec 22, 202551.1951.2751.0951.2351.230.28%229,687
Dec 19, 202550.8051.0850.6851.0851.080.79%1,316,722
Dec 18, 202550.7350.8450.5850.6850.680.72%53,159
Dec 17, 202550.7150.7150.3150.3250.32-0.77%88,588
Dec 16, 202550.6750.7450.4950.7150.71-0.03%73,980
Dec 15, 202550.8350.8350.6150.7350.730.01%26,747
Dec 12, 202550.8650.8650.5650.7250.72-0.26%52,115
Dec 11, 202550.7550.8650.6250.8550.850.18%44,137
Dec 10, 202550.5850.7750.5550.7650.760.48%19,462
Dec 9, 202550.5150.6350.5150.5250.52-19,956
Dec 8, 202550.5950.6250.5050.5250.52-0.14%13,461
Dec 5, 202550.6150.6550.5650.5950.590.08%16,873
Dec 4, 202550.5650.5650.4150.5550.550.14%41,659
Dec 3, 202550.3750.5650.3350.4850.480.20%16,099
Dec 2, 202550.3350.4650.2850.3850.380.21%10,470
Dec 1, 202550.1550.3950.1550.2750.27-0.26%13,934
Nov 28, 202550.2450.4150.2450.4050.400.26%7,980
Nov 26, 202550.0950.3350.0950.2750.270.46%155,044
Nov 25, 202549.6950.0449.6250.0450.040.67%23,378
Nov 24, 202549.4949.7749.4349.7149.711.08%9,551
Nov 21, 202548.9049.4448.7649.1849.180.66%21,244
Nov 20, 202549.7749.9748.8448.8648.86-0.95%30,010
Nov 19, 202549.2149.5149.1949.3349.330.22%20,431
Nov 18, 202549.2449.4249.0349.2249.22-0.40%10,551
Nov 17, 202549.7149.7449.2849.4249.42-0.53%13,449
Nov 14, 202549.3549.8049.3549.6849.680.10%11,261
Nov 13, 202549.8549.9349.5949.6349.63-0.87%11,077
Nov 12, 202550.0450.1449.9650.0750.070.03%31,939
Nov 11, 202550.0350.0949.9250.0550.050.10%9,870
Nov 10, 202549.7950.0549.7550.0050.000.89%9,588
Nov 7, 202549.4849.5649.1749.5649.560.14%18,370
Nov 6, 202549.7949.7949.4949.4949.49-0.60%15,034
Nov 5, 202549.7249.9549.7149.7949.790.17%22,612
Nov 4, 202549.6249.8649.6249.7049.70-0.41%17,182
Nov 3, 202550.0150.0249.7849.9149.910.18%11,867
Oct 31, 202549.9149.9349.7349.8249.820.12%33,316
Oct 30, 202549.8449.9649.7649.7649.76-0.32%24,085
Oct 29, 202550.0750.0749.8449.9249.92-0.04%14,903
Oct 28, 202550.0050.0249.9449.9449.94-0.02%14,857
Oct 27, 202549.9949.9949.9049.9549.950.44%15,475
Oct 24, 202549.7249.8349.7249.7349.730.36%13,135
Oct 23, 202549.4949.6149.4649.5549.550.18%13,294
Oct 22, 202549.5549.5549.1849.4649.46-0.10%25,770
Oct 21, 202549.4849.6049.4549.5149.51-0.04%23,607
Oct 20, 202549.3749.5349.3749.5349.530.73%21,995
Oct 17, 202549.0149.2248.8849.1749.170.41%14,917
Oct 16, 202549.2649.3648.8648.9748.97-0.41%82,824
Oct 15, 202549.2449.3949.1449.1749.170.22%25,435
Oct 14, 202548.8149.2348.6949.0649.06-0.11%52,168
Oct 13, 202549.0249.1648.9849.1249.120.91%19,292
Oct 10, 202549.5049.5048.6548.6848.68-1.48%38,716