Skip to main content
FT Vest US Equity Buffer ETF - December (FDEC)
BATS: FDEC · Real-Time Price · USD
50.59
+0.04 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

FDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202549.4449.4649.3449.4149.41-0.06%12,994
Oct 8, 202549.3649.5249.3449.4449.440.26%29,449
Oct 7, 202549.4149.4349.2849.3149.31-0.16%21,635
Oct 6, 202549.3949.4449.3549.3949.390.16%33,332
Oct 3, 202549.4149.4349.3149.3149.31-0.12%21,190
Oct 2, 202549.2449.3749.2449.3749.370.06%42,372
Oct 1, 202549.1749.4049.1249.3449.340.20%103,020
Sep 30, 202549.1549.2549.1149.2449.240.17%17,031
Sep 29, 202549.2249.2249.0849.1549.150.09%16,931
Sep 26, 202548.9849.1148.9249.1149.110.36%8,693
Sep 25, 202548.8248.9348.7548.9348.93-0.16%27,329
Sep 24, 202549.0749.0748.9349.0149.01-401,479
Sep 23, 202549.1749.2248.9849.0149.01-0.39%64,813
Sep 22, 202549.1149.2049.0549.2049.200.12%6,377
Sep 19, 202549.1249.1548.9949.1449.140.29%13,063
Sep 18, 202548.9249.0348.9249.0049.000.29%25,492
Sep 17, 202548.8448.9148.6648.8648.86-0.02%23,510
Sep 16, 202548.9248.9248.8148.8748.87-0.08%69,582
Sep 15, 202548.9348.9648.8548.9148.910.15%16,568
Sep 12, 202548.8048.8748.7948.8448.840.01%25,787
Sep 11, 202548.7748.8548.7448.8348.830.48%22,628
Sep 10, 202548.6048.7048.4948.6048.600.13%15,459
Sep 9, 202548.3848.5348.3148.5348.530.25%20,943
Sep 8, 202548.4648.4648.3248.4148.410.26%18,463
Sep 5, 202548.5448.5448.1548.2848.28-0.19%23,052
Sep 4, 202548.2248.3848.1548.3848.380.47%14,464
Sep 3, 202548.0848.1547.9748.1548.150.44%19,301
Sep 2, 202547.7147.9747.6747.9447.94-0.47%20,069
Aug 29, 202548.2448.2548.0848.1748.17-0.37%50,780
Aug 28, 202548.2648.3548.1848.3548.350.26%18,157
Aug 27, 202548.1548.2348.1348.2248.220.19%17,231
Aug 26, 202547.9848.1447.9848.1348.130.28%19,634
Aug 25, 202548.0548.1548.0048.0048.00-0.28%19,655
Aug 22, 202547.8148.2047.8148.1348.131.03%24,931
Aug 21, 202547.7247.7447.5547.6447.64-0.25%49,844
Aug 20, 202547.8947.8947.5547.7647.76-0.17%92,146
Aug 19, 202547.9948.0047.7947.8447.84-0.33%21,414
Aug 18, 202548.0948.0947.9748.0048.000.02%32,329
Aug 15, 202548.1148.1247.9847.9947.99-0.16%23,251
Aug 14, 202548.0148.1547.9748.0748.07-44,604
Aug 13, 202548.1348.1347.9748.0748.070.17%35,703
Aug 12, 202547.8147.9947.7247.9947.990.71%45,850
Aug 11, 202547.7047.7847.5647.6547.65-0.09%36,729
Aug 8, 202547.6647.7047.6047.6947.690.53%14,652
Aug 7, 202547.6747.6747.2747.4447.44-0.02%109,728
Aug 6, 202547.2647.5047.2647.4547.450.53%82,073
Aug 5, 202547.3647.3647.2047.2047.20-0.41%13,638
Aug 4, 202547.2347.4047.2347.4047.401.12%9,776
Aug 1, 202546.8947.0346.8346.8746.87-1.01%12,757
Jul 31, 202547.7347.7947.3547.3547.35-0.25%18,124
Jul 30, 202547.5747.6847.3747.4747.47-0.15%15,380
Jul 29, 202547.6847.7847.5247.5447.54-0.13%69,630
Jul 28, 202547.6247.7247.5547.6047.60-0.04%32,669
Jul 25, 202547.4947.6847.4947.6247.620.34%16,064
Jul 24, 202547.4447.6047.4447.4647.460.04%10,685
Jul 23, 202547.3747.4647.2647.4447.440.53%25,158
Jul 22, 202547.1247.2547.1047.1947.190.06%13,611
Jul 21, 202547.1747.3747.1647.1647.160.11%125,641
Jul 18, 202547.1847.2047.0547.1147.11-0.10%66,194
Jul 17, 202546.9247.2146.9247.1647.160.44%13,348